| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 8.6 | 8.71 | 8.55 | 8.55 | 8.55 | -0.14 (-1.61%) | 16,842,619 |
| 23 Sep 2022 | CNY | 8.7 | 8.74 | 8.58 | 8.69 | 8.69 | +0.01 (+0.12%) | 14,055,885 |
| 22 Sep 2022 | CNY | 8.7 | 8.76 | 8.65 | 8.68 | 8.68 | -0.07 (-0.80%) | 12,765,933 |
| 21 Sep 2022 | CNY | 8.73 | 8.8 | 8.59 | 8.75 | 8.75 | +0.01 (+0.11%) | 16,882,464 |
| 20 Sep 2022 | CNY | 8.92 | 8.99 | 8.71 | 8.74 | 8.74 | -0.15 (-1.69%) | 26,399,855 |
| 19 Sep 2022 | CNY | 9.12 | 9.13 | 8.84 | 8.89 | 8.89 | -0.23 (-2.52%) | 29,543,279 |
| 16 Sep 2022 | CNY | 9.34 | 9.39 | 9.11 | 9.12 | 9.12 | -0.26 (-2.77%) | 24,180,250 |
| 15 Sep 2022 | CNY | 9.39 | 9.52 | 9.29 | 9.38 | 9.38 | 0.0 (0.0%) | 32,057,055 |
| 14 Sep 2022 | CNY | 9.46 | 9.48 | 9.33 | 9.38 | 9.38 | -0.11 (-1.16%) | 21,546,135 |
| 13 Sep 2022 | CNY | 9.51 | 9.58 | 9.48 | 9.49 | 9.49 | +0.02 (+0.21%) | 24,680,871 |
| 9 Sep 2022 | CNY | 9.47 | 9.53 | 9.4 | 9.47 | 9.47 | +0.03 (+0.32%) | 23,065,770 |
| 8 Sep 2022 | CNY | 9.43 | 9.47 | 9.35 | 9.44 | 9.44 | +0.05 (+0.53%) | 20,200,984 |
| 7 Sep 2022 | CNY | 9.43 | 9.44 | 9.32 | 9.39 | 9.39 | -0.05 (-0.53%) | 17,514,430 |
| 6 Sep 2022 | CNY | 9.31 | 9.47 | 9.31 | 9.44 | 9.44 | +0.11 (+1.18%) | 23,285,226 |
| 5 Sep 2022 | CNY | 9.3 | 9.35 | 9.2 | 9.33 | 9.33 | +0.02 (+0.21%) | 13,711,463 |
| 2 Sep 2022 | CNY | 9.22 | 9.49 | 9.21 | 9.31 | 9.31 | +0.09 (+0.98%) | 20,925,215 |
| 1 Sep 2022 | CNY | 9.22 | 9.31 | 9.22 | 9.22 | 9.22 | -0.07 (-0.75%) | 11,781,321 |
| 31 Aug 2022 | CNY | 9.18 | 9.34 | 9.16 | 9.29 | 9.29 | +0.09 (+0.98%) | 19,388,831 |
| 30 Aug 2022 | CNY | 9.27 | 9.3 | 9.17 | 9.2 | 9.2 | -0.04 (-0.43%) | 15,775,981 |
| 29 Aug 2022 | CNY | 9.26 | 9.38 | 9.21 | 9.24 | 9.24 | -0.12 (-1.28%) | 16,713,834 |
| 26 Aug 2022 | CNY | 9.36 | 9.5 | 9.32 | 9.36 | 9.36 | +0.05 (+0.54%) | 23,061,041 |
| 25 Aug 2022 | CNY | 9.32 | 9.38 | 9.22 | 9.31 | 9.31 | -0.06 (-0.64%) | 16,072,676 |
| 24 Aug 2022 | CNY | 9.42 | 9.46 | 9.3 | 9.37 | 9.37 | -0.07 (-0.74%) | 22,305,673 |
| 23 Aug 2022 | CNY | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | -0.08 (-0.84%) | 16,637,197 |
| 22 Aug 2022 | CNY | 9.43 | 9.55 | 9.36 | 9.52 | 9.52 | 0.0 (0.0%) | 20,613,450 |
| 19 Aug 2022 | CNY | 9.52 | 9.74 | 9.48 | 9.52 | 9.52 | -0.09 (-0.94%) | 22,085,759 |
| 18 Aug 2022 | CNY | 9.62 | 9.64 | 9.48 | 9.61 | 9.61 | -0.04 (-0.41%) | 18,703,162 |
| 17 Aug 2022 | CNY | 9.46 | 9.65 | 9.43 | 9.65 | 9.65 | +0.17 (+1.79%) | 27,179,307 |
| 16 Aug 2022 | CNY | 9.58 | 9.58 | 9.45 | 9.48 | 9.48 | -0.08 (-0.84%) | 22,296,553 |
| 15 Aug 2022 | CNY | 9.66 | 9.66 | 9.5 | 9.56 | 9.56 | -0.11 (-1.14%) | 28,347,446 |
