| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 9.62 | 9.79 | 9.5 | 9.53 | 9.53 | -0.21 (-2.16%) | 14,412,225 |
| 23 Sep 2022 | CNY | 9.97 | 10 | 9.62 | 9.74 | 9.74 | -0.2 (-2.01%) | 16,041,730 |
| 22 Sep 2022 | CNY | 9.93 | 10.08 | 9.89 | 9.94 | 9.94 | -0.07 (-0.70%) | 12,012,000 |
| 21 Sep 2022 | CNY | 9.8 | 10.06 | 9.69 | 10.01 | 10.01 | +0.18 (+1.83%) | 18,498,655 |
| 20 Sep 2022 | CNY | 9.7 | 9.9 | 9.7 | 9.83 | 9.83 | +0.16 (+1.65%) | 14,475,977 |
| 19 Sep 2022 | CNY | 9.72 | 9.81 | 9.6 | 9.67 | 9.67 | -0.06 (-0.62%) | 13,710,146 |
| 16 Sep 2022 | CNY | 9.98 | 10.07 | 9.73 | 9.73 | 9.73 | -0.25 (-2.51%) | 18,898,744 |
| 15 Sep 2022 | CNY | 10.41 | 10.45 | 9.89 | 9.98 | 9.98 | -0.35 (-3.39%) | 32,780,052 |
| 14 Sep 2022 | CNY | 10.23 | 10.45 | 10.18 | 10.33 | 10.33 | -0.14 (-1.34%) | 17,326,938 |
| 13 Sep 2022 | CNY | 10.69 | 10.78 | 10.45 | 10.47 | 10.47 | -0.22 (-2.06%) | 23,606,830 |
| 9 Sep 2022 | CNY | 10.6 | 10.75 | 10.37 | 10.69 | 10.69 | +0.06 (+0.56%) | 25,052,642 |
| 8 Sep 2022 | CNY | 10.75 | 10.84 | 10.62 | 10.63 | 10.63 | -0.19 (-1.76%) | 22,182,011 |
| 7 Sep 2022 | CNY | 10.95 | 11.01 | 10.75 | 10.82 | 10.82 | -0.24 (-2.17%) | 30,275,548 |
| 6 Sep 2022 | CNY | 10.96 | 11.18 | 10.85 | 11.06 | 11.06 | +0.1 (+0.91%) | 34,516,286 |
| 5 Sep 2022 | CNY | 10.87 | 11.15 | 10.7 | 10.96 | 10.96 | +0.08 (+0.74%) | 32,034,104 |
| 2 Sep 2022 | CNY | 10.71 | 10.97 | 10.6 | 10.88 | 10.88 | +0.18 (+1.68%) | 28,590,673 |
| 1 Sep 2022 | CNY | 10.76 | 10.85 | 10.62 | 10.7 | 10.7 | -0.05 (-0.47%) | 26,198,539 |
| 31 Aug 2022 | CNY | 11.13 | 11.23 | 10.7 | 10.75 | 10.75 | -0.41 (-3.67%) | 50,839,179 |
| 30 Aug 2022 | CNY | 11.4 | 11.55 | 11 | 11.16 | 11.16 | -0.14 (-1.24%) | 46,270,290 |
| 29 Aug 2022 | CNY | 11.18 | 11.54 | 11.08 | 11.3 | 11.3 | -0.13 (-1.14%) | 42,075,013 |
| 26 Aug 2022 | CNY | 11.43 | 11.76 | 11.34 | 11.43 | 11.43 | +0.13 (+1.15%) | 60,907,063 |
| 25 Aug 2022 | CNY | 11.81 | 11.88 | 11.09 | 11.3 | 11.3 | -0.44 (-3.75%) | 95,442,687 |
| 24 Aug 2022 | CNY | 12.56 | 12.58 | 11.63 | 11.74 | 11.74 | -0.58 (-4.71%) | 142,448,088 |
| 23 Aug 2022 | CNY | 11.3 | 12.32 | 11.21 | 12.32 | 12.32 | +1.12 (+10.00%) | 135,818,097 |
| 22 Aug 2022 | CNY | 11.18 | 11.55 | 11.09 | 11.2 | 11.2 | +0.21 (+1.91%) | 65,945,087 |
| 19 Aug 2022 | CNY | 11.63 | 11.86 | 10.99 | 10.99 | 10.99 | -0.35 (-3.09%) | 110,964,806 |
| 18 Aug 2022 | CNY | 10.78 | 11.55 | 10.57 | 11.34 | 11.34 | +0.61 (+5.68%) | 135,129,915 |
| 17 Aug 2022 | CNY | 10.11 | 10.83 | 10.09 | 10.73 | 10.73 | +0.61 (+6.03%) | 90,058,105 |
| 16 Aug 2022 | CNY | 10.14 | 10.23 | 9.91 | 10.12 | 10.12 | -0.17 (-1.65%) | 44,469,142 |
| 15 Aug 2022 | CNY | 10.17 | 10.36 | 10.06 | 10.29 | 10.29 | +0.13 (+1.28%) | 29,657,759 |
