| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 8.91 | 9.19 | 8.9 | 9.13 | 9.13 | +0.26 (+2.93%) | 3,303,849 |
| 26 Sep 2022 | CNY | 9.1 | 9.16 | 8.85 | 8.87 | 8.87 | -0.31 (-3.38%) | 2,596,871 |
| 23 Sep 2022 | CNY | 9.49 | 9.5 | 9.16 | 9.18 | 9.18 | -0.29 (-3.06%) | 1,709,963 |
| 22 Sep 2022 | CNY | 9.5 | 9.66 | 9.46 | 9.47 | 9.47 | -0.11 (-1.15%) | 1,673,416 |
| 21 Sep 2022 | CNY | 9.42 | 9.64 | 9.24 | 9.58 | 9.58 | +0.14 (+1.48%) | 2,086,235 |
| 20 Sep 2022 | CNY | 9.34 | 9.48 | 9.27 | 9.44 | 9.44 | +0.19 (+2.05%) | 1,749,181 |
| 19 Sep 2022 | CNY | 9.37 | 9.44 | 9.2 | 9.25 | 9.25 | -0.14 (-1.49%) | 1,919,695 |
| 16 Sep 2022 | CNY | 9.65 | 9.71 | 9.37 | 9.39 | 9.39 | -0.27 (-2.80%) | 2,716,350 |
| 15 Sep 2022 | CNY | 9.98 | 10.03 | 9.53 | 9.66 | 9.66 | -0.32 (-3.21%) | 3,372,431 |
| 14 Sep 2022 | CNY | 9.9 | 10.02 | 9.81 | 9.98 | 9.98 | -0.12 (-1.19%) | 2,327,236 |
| 13 Sep 2022 | CNY | 9.98 | 10.18 | 9.96 | 10.1 | 10.1 | +0.14 (+1.41%) | 2,345,200 |
| 9 Sep 2022 | CNY | 10.01 | 10.11 | 9.85 | 9.96 | 9.96 | -0.09 (-0.90%) | 2,726,757 |
| 8 Sep 2022 | CNY | 10.34 | 10.34 | 10.01 | 10.05 | 10.05 | -0.22 (-2.14%) | 3,126,950 |
| 7 Sep 2022 | CNY | 10.23 | 10.38 | 10.2 | 10.27 | 10.27 | 0.0 (0.0%) | 3,056,724 |
| 6 Sep 2022 | CNY | 10.36 | 10.37 | 10.17 | 10.27 | 10.27 | -0.06 (-0.58%) | 3,103,457 |
| 5 Sep 2022 | CNY | 10.4 | 10.5 | 10.26 | 10.33 | 10.33 | -0.1 (-0.96%) | 2,761,150 |
| 2 Sep 2022 | CNY | 10.16 | 10.53 | 10.14 | 10.43 | 10.43 | +0.31 (+3.06%) | 3,936,279 |
| 1 Sep 2022 | CNY | 10.32 | 10.4 | 10.11 | 10.12 | 10.12 | -0.1 (-0.98%) | 2,368,450 |
| 31 Aug 2022 | CNY | 10.53 | 10.6 | 10.15 | 10.22 | 10.22 | -0.41 (-3.86%) | 4,475,392 |
| 30 Aug 2022 | CNY | 10.74 | 10.83 | 10.51 | 10.63 | 10.63 | -0.07 (-0.65%) | 4,790,910 |
| 29 Aug 2022 | CNY | 10.5 | 10.78 | 10.4 | 10.7 | 10.7 | -0.02 (-0.19%) | 2,579,546 |
| 26 Aug 2022 | CNY | 10.86 | 10.98 | 10.66 | 10.72 | 10.72 | -0.26 (-2.37%) | 5,185,516 |
| 25 Aug 2022 | CNY | 11.4 | 11.42 | 10.86 | 10.98 | 10.98 | -0.37 (-3.26%) | 5,521,222 |
| 24 Aug 2022 | CNY | 12 | 12.12 | 11.34 | 11.35 | 11.35 | -0.78 (-6.43%) | 8,535,841 |
| 23 Aug 2022 | CNY | 11.9 | 12.24 | 11.88 | 12.13 | 12.13 | +0.13 (+1.08%) | 5,161,871 |
| 22 Aug 2022 | CNY | 12.37 | 12.38 | 11.97 | 12 | 12 | -0.34 (-2.76%) | 7,374,999 |
| 19 Aug 2022 | CNY | 12.69 | 12.99 | 12.27 | 12.34 | 12.34 | -0.36 (-2.83%) | 9,211,447 |
| 18 Aug 2022 | CNY | 12.64 | 12.84 | 12.51 | 12.7 | 12.7 | -0.01 (-0.08%) | 8,214,123 |
| 17 Aug 2022 | CNY | 12.69 | 12.93 | 12.62 | 12.71 | 12.71 | +0.12 (+0.95%) | 10,235,440 |
| 16 Aug 2022 | CNY | 12.72 | 12.85 | 12.54 | 12.59 | 12.59 | -0.19 (-1.49%) | 10,301,497 |
