| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 10.05 | 10.24 | 9.93 | 10 | 10 | +0.12 (+1.21%) | 44,107,850 |
| 23 Sep 2022 | CNY | 10.01 | 10.37 | 9.8 | 9.88 | 9.88 | -0.16 (-1.59%) | 43,991,575 |
| 22 Sep 2022 | CNY | 10.09 | 10.16 | 9.58 | 10.04 | 10.04 | -0.03 (-0.30%) | 51,479,398 |
| 21 Sep 2022 | CNY | 9.87 | 10.17 | 9.68 | 10.07 | 10.07 | +0.2 (+2.03%) | 49,207,331 |
| 20 Sep 2022 | CNY | 10.22 | 10.34 | 9.77 | 9.87 | 9.87 | -0.36 (-3.52%) | 57,018,558 |
| 19 Sep 2022 | CNY | 10 | 10.47 | 9.83 | 10.23 | 10.23 | +0.16 (+1.59%) | 71,460,320 |
| 16 Sep 2022 | CNY | 10.5 | 10.73 | 9.9 | 10.07 | 10.07 | -0.55 (-5.18%) | 103,991,980 |
| 15 Sep 2022 | CNY | 10.11 | 10.8 | 10.11 | 10.62 | 10.62 | +0.52 (+5.15%) | 95,075,666 |
| 14 Sep 2022 | CNY | 9.98 | 10.34 | 9.91 | 10.1 | 10.1 | +0.13 (+1.30%) | 55,883,465 |
| 13 Sep 2022 | CNY | 10.43 | 10.54 | 9.87 | 9.97 | 9.97 | -0.48 (-4.59%) | 87,561,537 |
| 9 Sep 2022 | CNY | 9.98 | 10.57 | 9.91 | 10.45 | 10.45 | +0.37 (+3.67%) | 79,931,702 |
| 8 Sep 2022 | CNY | 9.82 | 10.28 | 9.63 | 10.08 | 10.08 | +0.34 (+3.49%) | 64,564,093 |
| 7 Sep 2022 | CNY | 9.61 | 10.18 | 9.56 | 9.74 | 9.74 | +0.12 (+1.25%) | 92,513,731 |
| 6 Sep 2022 | CNY | 8.82 | 9.67 | 8.77 | 9.62 | 9.62 | +0.83 (+9.44%) | 110,203,203 |
| 5 Sep 2022 | CNY | 8.55 | 8.88 | 8.44 | 8.79 | 8.79 | +0.23 (+2.69%) | 65,689,947 |
| 2 Sep 2022 | CNY | 8.49 | 8.67 | 8.3 | 8.56 | 8.56 | 0.0 (0.0%) | 77,264,854 |
| 1 Sep 2022 | CNY | 7.9 | 8.69 | 7.86 | 8.56 | 8.56 | +0.66 (+8.35%) | 109,201,976 |
| 31 Aug 2022 | CNY | 8.28 | 8.28 | 7.82 | 7.9 | 7.9 | -0.34 (-4.13%) | 63,117,408 |
| 30 Aug 2022 | CNY | 8.1 | 8.29 | 8.08 | 8.24 | 8.24 | +0.24 (+3%) | 37,395,994 |
| 29 Aug 2022 | CNY | 7.9 | 8.04 | 7.64 | 8 | 8 | +0.01 (+0.13%) | 29,362,155 |
| 26 Aug 2022 | CNY | 8.11 | 8.13 | 7.95 | 7.99 | 7.99 | -0.1 (-1.24%) | 23,591,486 |
| 25 Aug 2022 | CNY | 7.85 | 8.1 | 7.8 | 8.09 | 8.09 | +0.33 (+4.25%) | 29,846,426 |
| 24 Aug 2022 | CNY | 8.09 | 8.19 | 7.74 | 7.76 | 7.76 | -0.4 (-4.90%) | 47,565,423 |
| 23 Aug 2022 | CNY | 8.24 | 8.33 | 8.04 | 8.16 | 8.16 | -0.09 (-1.09%) | 25,929,119 |
| 22 Aug 2022 | CNY | 8.25 | 8.3 | 7.92 | 8.25 | 8.25 | +0.01 (+0.12%) | 48,221,697 |
| 19 Aug 2022 | CNY | 8.01 | 8.3 | 7.96 | 8.24 | 8.24 | +0.27 (+3.39%) | 37,914,655 |
| 18 Aug 2022 | CNY | 8.08 | 8.1 | 7.89 | 7.97 | 7.97 | -0.12 (-1.48%) | 31,350,635 |
| 17 Aug 2022 | CNY | 8.12 | 8.24 | 7.96 | 8.09 | 8.09 | 0.0 (0.0%) | 25,283,306 |
| 16 Aug 2022 | CNY | 8.2 | 8.39 | 8.06 | 8.09 | 8.09 | -0.05 (-0.61%) | 27,396,052 |
| 15 Aug 2022 | CNY | 8.05 | 8.27 | 8.02 | 8.14 | 8.14 | +0.12 (+1.50%) | 34,152,980 |
