| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 8.94 | 9.12 | 8.94 | 9.09 | 9.09 | +0.15 (+1.68%) | 3,153,881 |
| 26 Sep 2022 | CNY | 9.16 | 9.24 | 8.9 | 8.94 | 8.94 | -0.26 (-2.83%) | 4,045,153 |
| 23 Sep 2022 | CNY | 9.26 | 9.4 | 9.16 | 9.2 | 9.2 | -0.07 (-0.76%) | 3,554,567 |
| 22 Sep 2022 | CNY | 9.27 | 9.46 | 9.24 | 9.27 | 9.27 | -0.07 (-0.75%) | 2,874,660 |
| 21 Sep 2022 | CNY | 9.3 | 9.39 | 9.1 | 9.34 | 9.34 | +0.08 (+0.86%) | 3,214,300 |
| 20 Sep 2022 | CNY | 9.18 | 9.32 | 9.18 | 9.26 | 9.26 | +0.06 (+0.65%) | 2,678,381 |
| 19 Sep 2022 | CNY | 9.24 | 9.29 | 9.03 | 9.2 | 9.2 | -0.04 (-0.43%) | 3,967,626 |
| 16 Sep 2022 | CNY | 9.89 | 9.89 | 9.24 | 9.24 | 9.24 | -0.66 (-6.67%) | 10,154,193 |
| 15 Sep 2022 | CNY | 10.03 | 10.07 | 9.7 | 9.9 | 9.9 | -0.05 (-0.50%) | 5,855,920 |
| 14 Sep 2022 | CNY | 9.95 | 9.97 | 9.85 | 9.95 | 9.95 | -0.09 (-0.90%) | 5,211,909 |
| 13 Sep 2022 | CNY | 10.15 | 10.17 | 10.01 | 10.04 | 10.04 | -0.06 (-0.59%) | 5,532,520 |
| 9 Sep 2022 | CNY | 9.88 | 10.15 | 9.85 | 10.1 | 10.1 | +0.19 (+1.92%) | 8,477,334 |
| 8 Sep 2022 | CNY | 9.97 | 10.15 | 9.9 | 9.91 | 9.91 | -0.04 (-0.40%) | 4,884,400 |
| 7 Sep 2022 | CNY | 9.98 | 9.99 | 9.87 | 9.95 | 9.95 | 0.0 (0.0%) | 3,916,243 |
| 6 Sep 2022 | CNY | 9.88 | 10 | 9.84 | 9.95 | 9.95 | +0.08 (+0.81%) | 6,030,430 |
| 5 Sep 2022 | CNY | 9.72 | 9.88 | 9.65 | 9.87 | 9.87 | +0.12 (+1.23%) | 5,875,260 |
| 2 Sep 2022 | CNY | 9.91 | 9.94 | 9.66 | 9.75 | 9.75 | -0.08 (-0.81%) | 5,397,089 |
| 1 Sep 2022 | CNY | 9.79 | 10.07 | 9.75 | 9.83 | 9.83 | +0.03 (+0.31%) | 6,161,199 |
| 31 Aug 2022 | CNY | 9.93 | 9.96 | 9.69 | 9.8 | 9.8 | -0.19 (-1.90%) | 7,355,380 |
| 30 Aug 2022 | CNY | 9.87 | 10.03 | 9.82 | 9.99 | 9.99 | +0.13 (+1.32%) | 5,297,196 |
| 29 Aug 2022 | CNY | 9.78 | 9.87 | 9.7 | 9.86 | 9.86 | -0.02 (-0.20%) | 4,477,272 |
| 26 Aug 2022 | CNY | 10.05 | 10.1 | 9.8 | 9.88 | 9.88 | -0.17 (-1.69%) | 7,565,169 |
| 25 Aug 2022 | CNY | 9.88 | 10.14 | 9.84 | 10.05 | 10.05 | +0.22 (+2.24%) | 7,822,915 |
| 24 Aug 2022 | CNY | 10.03 | 10.05 | 9.8 | 9.83 | 9.83 | -0.18 (-1.80%) | 5,023,360 |
| 23 Aug 2022 | CNY | 10.07 | 10.07 | 9.96 | 10.01 | 10.01 | -0.06 (-0.60%) | 3,334,860 |
| 22 Aug 2022 | CNY | 9.91 | 10.08 | 9.8 | 10.07 | 10.07 | +0.16 (+1.61%) | 5,944,246 |
| 19 Aug 2022 | CNY | 9.97 | 10.01 | 9.89 | 9.91 | 9.91 | -0.01 (-0.10%) | 4,064,580 |
| 18 Aug 2022 | CNY | 9.95 | 9.95 | 9.85 | 9.92 | 9.92 | -0.06 (-0.60%) | 4,981,724 |
| 17 Aug 2022 | CNY | 10.09 | 10.15 | 9.89 | 9.98 | 9.98 | -0.12 (-1.19%) | 7,730,385 |
| 16 Aug 2022 | CNY | 10.11 | 10.26 | 10.03 | 10.1 | 10.1 | +0.03 (+0.30%) | 5,747,690 |
