| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 9.05 | 9.13 | 8.82 | 8.92 | 8.92 | -0.13 (-1.44%) | 1,991,260 |
| 23 Sep 2022 | CNY | 9.09 | 9.19 | 8.91 | 9.05 | 9.05 | -0.05 (-0.55%) | 1,829,152 |
| 22 Sep 2022 | CNY | 9.16 | 9.25 | 9.09 | 9.1 | 9.1 | -0.11 (-1.19%) | 1,430,820 |
| 21 Sep 2022 | CNY | 8.99 | 9.21 | 8.85 | 9.21 | 9.21 | +0.19 (+2.11%) | 3,000,420 |
| 20 Sep 2022 | CNY | 9.02 | 9.15 | 8.96 | 9.02 | 9.02 | +0.03 (+0.33%) | 1,494,284 |
| 19 Sep 2022 | CNY | 9.15 | 9.15 | 8.84 | 8.99 | 8.99 | -0.1 (-1.10%) | 1,978,884 |
| 16 Sep 2022 | CNY | 9.12 | 9.26 | 9 | 9.09 | 9.09 | -0.13 (-1.41%) | 2,356,852 |
| 15 Sep 2022 | CNY | 9.17 | 9.25 | 9.02 | 9.22 | 9.22 | +0.03 (+0.33%) | 2,776,432 |
| 14 Sep 2022 | CNY | 9.04 | 9.25 | 9.04 | 9.19 | 9.19 | +0.04 (+0.44%) | 2,039,280 |
| 13 Sep 2022 | CNY | 9.1 | 9.29 | 9.04 | 9.15 | 9.15 | +0.04 (+0.44%) | 2,252,387 |
| 9 Sep 2022 | CNY | 9.25 | 9.31 | 9.04 | 9.11 | 9.11 | -0.14 (-1.51%) | 1,961,084 |
| 8 Sep 2022 | CNY | 9.48 | 9.49 | 9.21 | 9.25 | 9.25 | -0.2 (-2.12%) | 2,153,111 |
| 7 Sep 2022 | CNY | 9.39 | 9.53 | 9.34 | 9.45 | 9.45 | +0.01 (+0.11%) | 3,688,305 |
| 6 Sep 2022 | CNY | 9.01 | 9.55 | 8.98 | 9.44 | 9.44 | +0.43 (+4.77%) | 6,368,169 |
| 5 Sep 2022 | CNY | 8.7 | 9.05 | 8.65 | 9.01 | 9.01 | +0.31 (+3.56%) | 3,295,596 |
| 2 Sep 2022 | CNY | 8.5 | 8.74 | 8.45 | 8.7 | 8.7 | +0.25 (+2.96%) | 2,930,256 |
| 1 Sep 2022 | CNY | 8.29 | 8.54 | 8.29 | 8.45 | 8.45 | +0.16 (+1.93%) | 2,278,446 |
| 31 Aug 2022 | CNY | 8.58 | 8.64 | 8.27 | 8.29 | 8.29 | -0.3 (-3.49%) | 2,468,020 |
| 30 Aug 2022 | CNY | 8.68 | 8.81 | 8.51 | 8.59 | 8.59 | -0.03 (-0.35%) | 2,069,636 |
| 29 Aug 2022 | CNY | 8.55 | 8.66 | 8.37 | 8.62 | 8.62 | -0.01 (-0.12%) | 2,366,680 |
| 26 Aug 2022 | CNY | 8.68 | 8.88 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 1,578,300 |
| 25 Aug 2022 | CNY | 8.86 | 8.9 | 8.58 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,794,016 |
| 24 Aug 2022 | CNY | 9.1 | 9.2 | 8.6 | 8.8 | 8.8 | -0.34 (-3.72%) | 2,506,008 |
| 23 Aug 2022 | CNY | 9.1 | 9.27 | 9.1 | 9.14 | 9.14 | 0.0 (0.0%) | 1,651,008 |
| 22 Aug 2022 | CNY | 9.13 | 9.35 | 9 | 9.14 | 9.14 | -0.04 (-0.44%) | 2,606,172 |
| 19 Aug 2022 | CNY | 9.5 | 9.6 | 9.16 | 9.18 | 9.18 | -0.31 (-3.27%) | 4,408,664 |
| 18 Aug 2022 | CNY | 9.23 | 9.74 | 9.23 | 9.49 | 9.49 | +0.14 (+1.50%) | 6,936,744 |
| 17 Aug 2022 | CNY | 9.29 | 9.37 | 9.07 | 9.35 | 9.35 | +0.19 (+2.07%) | 3,709,524 |
| 16 Aug 2022 | CNY | 9.25 | 9.28 | 9.14 | 9.16 | 9.16 | -0.06 (-0.65%) | 1,864,632 |
| 15 Aug 2022 | CNY | 9.21 | 9.28 | 9.06 | 9.22 | 9.22 | +0.07 (+0.77%) | 2,095,984 |
