| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 8.42 | 8.82 | 8.4 | 8.54 | 8.54 | 0.0 (0.0%) | 16,027,742 |
| 23 Sep 2022 | CNY | 8.58 | 8.63 | 8.21 | 8.54 | 8.54 | -0.1 (-1.16%) | 17,319,282 |
| 22 Sep 2022 | CNY | 8.54 | 8.71 | 8.45 | 8.64 | 8.64 | +0.09 (+1.05%) | 10,566,064 |
| 21 Sep 2022 | CNY | 8.49 | 8.65 | 8.33 | 8.55 | 8.55 | +0.02 (+0.23%) | 11,876,799 |
| 20 Sep 2022 | CNY | 8.51 | 8.68 | 8.45 | 8.53 | 8.53 | +0.06 (+0.71%) | 17,061,558 |
| 19 Sep 2022 | CNY | 8.55 | 8.7 | 8.42 | 8.47 | 8.47 | -0.08 (-0.94%) | 11,887,391 |
| 16 Sep 2022 | CNY | 8.85 | 8.9 | 8.5 | 8.55 | 8.55 | -0.27 (-3.06%) | 13,789,539 |
| 15 Sep 2022 | CNY | 9.39 | 9.45 | 8.67 | 8.82 | 8.82 | -0.53 (-5.67%) | 20,333,372 |
| 14 Sep 2022 | CNY | 9.49 | 9.57 | 9.33 | 9.35 | 9.35 | -0.24 (-2.50%) | 9,594,724 |
| 13 Sep 2022 | CNY | 9.66 | 9.75 | 9.48 | 9.59 | 9.59 | -0.06 (-0.62%) | 9,251,100 |
| 9 Sep 2022 | CNY | 9.7 | 9.76 | 9.51 | 9.65 | 9.65 | -0.05 (-0.52%) | 7,530,090 |
| 8 Sep 2022 | CNY | 9.8 | 9.91 | 9.69 | 9.7 | 9.7 | -0.09 (-0.92%) | 9,099,258 |
| 7 Sep 2022 | CNY | 9.71 | 9.83 | 9.66 | 9.79 | 9.79 | +0.07 (+0.72%) | 9,305,168 |
| 6 Sep 2022 | CNY | 9.41 | 9.75 | 9.33 | 9.72 | 9.72 | +0.32 (+3.40%) | 15,736,946 |
| 5 Sep 2022 | CNY | 9.32 | 9.51 | 9.18 | 9.4 | 9.4 | +0.06 (+0.64%) | 11,818,877 |
| 2 Sep 2022 | CNY | 9.19 | 9.48 | 9.19 | 9.34 | 9.34 | +0.07 (+0.76%) | 10,397,498 |
| 1 Sep 2022 | CNY | 9.34 | 9.5 | 9.2 | 9.27 | 9.27 | -0.09 (-0.96%) | 12,831,715 |
| 31 Aug 2022 | CNY | 9.56 | 9.74 | 9.27 | 9.36 | 9.36 | -0.21 (-2.19%) | 17,550,745 |
| 30 Aug 2022 | CNY | 9.83 | 9.96 | 9.52 | 9.57 | 9.57 | -0.35 (-3.53%) | 15,502,882 |
| 29 Aug 2022 | CNY | 9.49 | 9.97 | 9.43 | 9.92 | 9.92 | +0.31 (+3.23%) | 17,933,775 |
| 26 Aug 2022 | CNY | 9.68 | 9.99 | 9.56 | 9.61 | 9.61 | -0.09 (-0.93%) | 14,293,783 |
| 25 Aug 2022 | CNY | 9.83 | 9.84 | 9.41 | 9.7 | 9.7 | -0.03 (-0.31%) | 15,596,428 |
| 24 Aug 2022 | CNY | 10.05 | 10.28 | 9.69 | 9.73 | 9.73 | -0.31 (-3.09%) | 21,445,707 |
| 23 Aug 2022 | CNY | 9.94 | 10.24 | 9.81 | 10.04 | 10.04 | +0.09 (+0.90%) | 16,475,978 |
| 22 Aug 2022 | CNY | 9.7 | 9.99 | 9.5 | 9.95 | 9.95 | +0.17 (+1.74%) | 18,646,348 |
| 19 Aug 2022 | CNY | 9.98 | 10.06 | 9.75 | 9.78 | 9.78 | -0.31 (-3.07%) | 22,291,873 |
| 18 Aug 2022 | CNY | 9.91 | 10.25 | 9.88 | 10.09 | 10.09 | +0.13 (+1.31%) | 20,710,843 |
| 17 Aug 2022 | CNY | 10.28 | 10.28 | 9.89 | 9.96 | 9.96 | -0.19 (-1.87%) | 23,795,419 |
| 16 Aug 2022 | CNY | 10 | 10.29 | 9.83 | 10.15 | 10.15 | +0.21 (+2.11%) | 23,670,056 |
| 15 Aug 2022 | CNY | 9.83 | 10.16 | 9.77 | 9.94 | 9.94 | +0.11 (+1.12%) | 27,769,084 |
