| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 7.9 | 8.03 | 7.79 | 7.81 | 7.81 | -0.13 (-1.64%) | 6,132,220 |
| 23 Sep 2022 | CNY | 8.08 | 8.23 | 7.92 | 7.94 | 7.94 | -0.23 (-2.82%) | 7,048,978 |
| 22 Sep 2022 | CNY | 8.4 | 8.49 | 8.1 | 8.17 | 8.17 | -0.29 (-3.43%) | 11,908,850 |
| 21 Sep 2022 | CNY | 8.52 | 8.56 | 8.32 | 8.46 | 8.46 | -0.06 (-0.70%) | 7,286,972 |
| 20 Sep 2022 | CNY | 8.52 | 8.71 | 8.45 | 8.52 | 8.52 | +0.02 (+0.24%) | 7,641,411 |
| 19 Sep 2022 | CNY | 8.67 | 8.75 | 8.3 | 8.5 | 8.5 | -0.18 (-2.07%) | 13,083,877 |
| 16 Sep 2022 | CNY | 9.26 | 9.49 | 8.67 | 8.68 | 8.68 | -0.67 (-7.17%) | 17,199,941 |
| 15 Sep 2022 | CNY | 9.16 | 9.58 | 9.16 | 9.35 | 9.35 | +0.24 (+2.63%) | 17,285,040 |
| 14 Sep 2022 | CNY | 9.12 | 9.24 | 9.07 | 9.11 | 9.11 | -0.11 (-1.19%) | 6,725,132 |
| 13 Sep 2022 | CNY | 9.59 | 9.59 | 9.22 | 9.22 | 9.22 | -0.26 (-2.74%) | 11,456,683 |
| 9 Sep 2022 | CNY | 9.28 | 9.58 | 9.22 | 9.48 | 9.48 | +0.12 (+1.28%) | 12,908,271 |
| 8 Sep 2022 | CNY | 9.41 | 9.57 | 9.29 | 9.36 | 9.36 | +0.03 (+0.32%) | 6,153,212 |
| 7 Sep 2022 | CNY | 9.38 | 9.43 | 9.24 | 9.33 | 9.33 | -0.03 (-0.32%) | 7,113,913 |
| 6 Sep 2022 | CNY | 9.21 | 9.42 | 9.21 | 9.36 | 9.36 | +0.13 (+1.41%) | 8,164,637 |
| 5 Sep 2022 | CNY | 9.27 | 9.36 | 9.17 | 9.23 | 9.23 | +0.02 (+0.22%) | 5,082,531 |
| 2 Sep 2022 | CNY | 9.24 | 9.3 | 9.12 | 9.21 | 9.21 | +0.02 (+0.22%) | 6,366,688 |
| 1 Sep 2022 | CNY | 9.18 | 9.42 | 9.09 | 9.19 | 9.19 | +0.04 (+0.44%) | 8,896,522 |
| 31 Aug 2022 | CNY | 9.13 | 9.38 | 9.08 | 9.15 | 9.15 | +0.03 (+0.33%) | 8,744,480 |
| 30 Aug 2022 | CNY | 8.97 | 9.2 | 8.93 | 9.12 | 9.12 | +0.15 (+1.67%) | 5,422,352 |
| 29 Aug 2022 | CNY | 8.96 | 9.03 | 8.76 | 8.97 | 8.97 | -0.21 (-2.29%) | 9,630,869 |
| 26 Aug 2022 | CNY | 9.34 | 9.39 | 9.15 | 9.18 | 9.18 | -0.16 (-1.71%) | 9,353,670 |
| 25 Aug 2022 | CNY | 9.32 | 9.49 | 9.21 | 9.34 | 9.34 | +0.02 (+0.21%) | 12,066,212 |
| 24 Aug 2022 | CNY | 9.13 | 9.63 | 9.13 | 9.32 | 9.32 | +0.19 (+2.08%) | 21,801,746 |
| 23 Aug 2022 | CNY | 9.11 | 9.15 | 9.06 | 9.13 | 9.13 | +0.02 (+0.22%) | 4,198,765 |
| 22 Aug 2022 | CNY | 9.13 | 9.17 | 8.99 | 9.11 | 9.11 | -0.01 (-0.11%) | 5,139,046 |
| 19 Aug 2022 | CNY | 9.14 | 9.17 | 9.05 | 9.12 | 9.12 | +0.02 (+0.22%) | 5,551,082 |
| 18 Aug 2022 | CNY | 9.19 | 9.2 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 7,714,714 |
| 17 Aug 2022 | CNY | 8.99 | 9.34 | 8.9 | 9.2 | 9.2 | +0.16 (+1.77%) | 13,404,174 |
| 16 Aug 2022 | CNY | 9.05 | 9.14 | 8.99 | 9.04 | 9.04 | -0.01 (-0.11%) | 5,884,776 |
| 15 Aug 2022 | CNY | 9.19 | 9.3 | 9.03 | 9.05 | 9.05 | -0.15 (-1.63%) | 9,287,262 |
