| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 9.37 | 9.37 | 9.02 | 9.2 | 9.2 | -0.11 (-1.18%) | 1,933,550 |
| 23 Sep 2022 | CNY | 9.51 | 9.69 | 9.26 | 9.31 | 9.31 | -0.3 (-3.12%) | 2,284,700 |
| 22 Sep 2022 | CNY | 9.6 | 9.78 | 9.47 | 9.61 | 9.61 | +0.04 (+0.42%) | 1,430,000 |
| 21 Sep 2022 | CNY | 9.44 | 9.58 | 9.31 | 9.57 | 9.57 | +0.13 (+1.38%) | 2,285,000 |
| 20 Sep 2022 | CNY | 9.52 | 9.69 | 9.39 | 9.44 | 9.44 | -0.02 (-0.21%) | 2,847,300 |
| 19 Sep 2022 | CNY | 9.88 | 9.88 | 9.33 | 9.46 | 9.46 | -0.47 (-4.73%) | 3,940,300 |
| 16 Sep 2022 | CNY | 9.95 | 10.13 | 9.9 | 9.93 | 9.93 | -0.1 (-1.00%) | 1,949,050 |
| 15 Sep 2022 | CNY | 10.42 | 10.5 | 9.93 | 10.03 | 10.03 | -0.44 (-4.20%) | 3,581,000 |
| 14 Sep 2022 | CNY | 10.13 | 10.5 | 10.13 | 10.47 | 10.47 | +0.1 (+0.96%) | 2,644,400 |
| 13 Sep 2022 | CNY | 10.08 | 10.55 | 10.01 | 10.37 | 10.37 | +0.25 (+2.47%) | 3,189,898 |
| 9 Sep 2022 | CNY | 10.3 | 10.3 | 9.84 | 10.12 | 10.12 | -0.05 (-0.49%) | 2,740,400 |
| 8 Sep 2022 | CNY | 10.44 | 10.58 | 10.13 | 10.17 | 10.17 | -0.28 (-2.68%) | 2,809,577 |
| 7 Sep 2022 | CNY | 10.61 | 10.81 | 10.42 | 10.45 | 10.45 | -0.28 (-2.61%) | 2,699,900 |
| 6 Sep 2022 | CNY | 10.68 | 10.94 | 10.44 | 10.73 | 10.73 | +0.02 (+0.19%) | 2,949,200 |
| 5 Sep 2022 | CNY | 10.47 | 11.15 | 10.39 | 10.71 | 10.71 | +0.3 (+2.88%) | 5,309,277 |
| 2 Sep 2022 | CNY | 10.27 | 10.56 | 10.23 | 10.41 | 10.41 | +0.16 (+1.56%) | 2,634,100 |
| 1 Sep 2022 | CNY | 10.42 | 10.82 | 10.2 | 10.25 | 10.25 | -0.14 (-1.35%) | 2,994,418 |
| 31 Aug 2022 | CNY | 11.05 | 11.11 | 10.37 | 10.39 | 10.39 | -0.66 (-5.97%) | 3,404,500 |
| 30 Aug 2022 | CNY | 11.56 | 11.57 | 11.04 | 11.05 | 11.05 | -0.38 (-3.32%) | 2,673,900 |
| 29 Aug 2022 | CNY | 10.79 | 11.6 | 10.56 | 11.43 | 11.43 | +0.59 (+5.44%) | 4,686,849 |
| 26 Aug 2022 | CNY | 10.9 | 11.1 | 10.8 | 10.84 | 10.84 | -0.03 (-0.28%) | 1,890,500 |
| 25 Aug 2022 | CNY | 11.17 | 11.24 | 10.77 | 10.87 | 10.87 | -0.25 (-2.25%) | 2,879,000 |
| 24 Aug 2022 | CNY | 11.7 | 11.77 | 11.06 | 11.12 | 11.12 | -0.6 (-5.12%) | 4,022,200 |
| 23 Aug 2022 | CNY | 11.89 | 12.22 | 11.62 | 11.72 | 11.72 | -0.05 (-0.42%) | 3,205,100 |
| 22 Aug 2022 | CNY | 11.55 | 11.88 | 11.25 | 11.77 | 11.77 | +0.22 (+1.90%) | 3,448,834 |
| 19 Aug 2022 | CNY | 12.25 | 12.32 | 11.41 | 11.55 | 11.55 | -0.67 (-5.48%) | 5,253,200 |
| 18 Aug 2022 | CNY | 11.67 | 12.3 | 11.51 | 12.22 | 12.22 | +0.48 (+4.09%) | 5,193,583 |
| 17 Aug 2022 | CNY | 11.85 | 11.9 | 11.6 | 11.74 | 11.74 | -0.11 (-0.93%) | 2,121,000 |
| 16 Aug 2022 | CNY | 11.6 | 11.95 | 11.57 | 11.85 | 11.85 | +0.06 (+0.51%) | 3,518,200 |
| 15 Aug 2022 | CNY | 11.36 | 11.87 | 11.23 | 11.79 | 11.79 | +0.46 (+4.06%) | 3,514,000 |
