| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 8.25 | 8.43 | 8.03 | 8.39 | 8.39 | +0.25 (+3.07%) | 6,606,554 |
| 26 Sep 2022 | CNY | 8.3 | 8.36 | 8.08 | 8.14 | 8.14 | -0.21 (-2.51%) | 6,535,757 |
| 23 Sep 2022 | CNY | 8.75 | 8.81 | 8.29 | 8.35 | 8.35 | -0.38 (-4.35%) | 8,638,225 |
| 22 Sep 2022 | CNY | 8.69 | 8.88 | 8.53 | 8.73 | 8.73 | -0.01 (-0.11%) | 6,504,049 |
| 21 Sep 2022 | CNY | 8.93 | 8.96 | 8.66 | 8.74 | 8.74 | -0.22 (-2.46%) | 8,374,453 |
| 20 Sep 2022 | CNY | 8.85 | 9.15 | 8.79 | 8.96 | 8.96 | +0.28 (+3.23%) | 10,344,400 |
| 19 Sep 2022 | CNY | 8.81 | 9.03 | 8.5 | 8.68 | 8.68 | -0.23 (-2.58%) | 8,951,616 |
| 16 Sep 2022 | CNY | 9.31 | 9.32 | 8.91 | 8.91 | 8.91 | -0.44 (-4.71%) | 8,572,150 |
| 15 Sep 2022 | CNY | 9.73 | 9.85 | 9.2 | 9.35 | 9.35 | -0.37 (-3.81%) | 12,033,571 |
| 14 Sep 2022 | CNY | 9.42 | 9.77 | 9.3 | 9.72 | 9.72 | +0.14 (+1.46%) | 15,640,033 |
| 13 Sep 2022 | CNY | 9.9 | 9.9 | 9.42 | 9.58 | 9.58 | -0.34 (-3.43%) | 29,421,707 |
| 9 Sep 2022 | CNY | 9.28 | 9.92 | 9.2 | 9.92 | 9.92 | +0.9 (+9.98%) | 22,849,198 |
| 8 Sep 2022 | CNY | 9.12 | 9.19 | 8.98 | 9.02 | 9.02 | -0.03 (-0.33%) | 5,412,600 |
| 7 Sep 2022 | CNY | 9.08 | 9.23 | 9.01 | 9.05 | 9.05 | -0.07 (-0.77%) | 5,724,433 |
| 6 Sep 2022 | CNY | 9.03 | 9.17 | 8.99 | 9.12 | 9.12 | +0.09 (+1.00%) | 4,320,633 |
| 5 Sep 2022 | CNY | 9.12 | 9.3 | 8.99 | 9.03 | 9.03 | -0.14 (-1.53%) | 6,652,600 |
| 2 Sep 2022 | CNY | 8.74 | 9.28 | 8.74 | 9.17 | 9.17 | +0.18 (+2.00%) | 7,171,734 |
| 1 Sep 2022 | CNY | 9.31 | 9.41 | 8.94 | 8.99 | 8.99 | -0.37 (-3.95%) | 11,867,474 |
| 31 Aug 2022 | CNY | 9.58 | 9.69 | 9.28 | 9.36 | 9.36 | -0.32 (-3.31%) | 9,294,600 |
| 30 Aug 2022 | CNY | 9.95 | 10 | 9.6 | 9.68 | 9.68 | -0.27 (-2.71%) | 6,943,100 |
| 29 Aug 2022 | CNY | 9.59 | 10 | 9.45 | 9.95 | 9.95 | +0.3 (+3.11%) | 9,678,349 |
| 26 Aug 2022 | CNY | 9.53 | 9.89 | 9.53 | 9.65 | 9.65 | -0.09 (-0.92%) | 8,089,600 |
| 25 Aug 2022 | CNY | 9.89 | 9.95 | 9.32 | 9.74 | 9.74 | -0.18 (-1.81%) | 13,029,000 |
| 24 Aug 2022 | CNY | 10.12 | 10.55 | 9.85 | 9.92 | 9.92 | -0.17 (-1.68%) | 19,505,250 |
| 23 Aug 2022 | CNY | 9.99 | 10.17 | 9.9 | 10.09 | 10.09 | +0.05 (+0.50%) | 7,930,550 |
| 22 Aug 2022 | CNY | 9.9 | 10.06 | 9.75 | 10.04 | 10.04 | +0.07 (+0.70%) | 9,430,150 |
| 19 Aug 2022 | CNY | 10.18 | 10.32 | 9.96 | 9.97 | 9.97 | -0.24 (-2.35%) | 11,343,700 |
| 18 Aug 2022 | CNY | 10.35 | 10.39 | 10.2 | 10.21 | 10.21 | -0.16 (-1.54%) | 10,134,852 |
| 17 Aug 2022 | CNY | 10.51 | 10.65 | 10.28 | 10.37 | 10.37 | -0.14 (-1.33%) | 12,921,703 |
| 16 Aug 2022 | CNY | 10.88 | 10.9 | 10.48 | 10.51 | 10.51 | 0.0 (0.0%) | 15,822,600 |
