| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 7.1 | 7.92 | 6.95 | 7.57 | 7.57 | +0.22 (+2.99%) | 85,866,125 |
| 23 Sep 2022 | CNY | 6.83 | 7.57 | 6.7 | 7.35 | 7.35 | +0.47 (+6.83%) | 74,197,091 |
| 22 Sep 2022 | CNY | 6.81 | 6.96 | 6.79 | 6.88 | 6.88 | 0.0 (0.0%) | 9,958,700 |
| 21 Sep 2022 | CNY | 6.8 | 6.98 | 6.74 | 6.88 | 6.88 | +0.07 (+1.03%) | 13,654,548 |
| 20 Sep 2022 | CNY | 6.63 | 6.85 | 6.63 | 6.81 | 6.81 | +0.18 (+2.71%) | 13,704,002 |
| 19 Sep 2022 | CNY | 6.62 | 6.68 | 6.57 | 6.63 | 6.63 | +0.01 (+0.15%) | 7,991,333 |
| 16 Sep 2022 | CNY | 6.68 | 6.77 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 10,674,848 |
| 15 Sep 2022 | CNY | 6.97 | 7.01 | 6.59 | 6.69 | 6.69 | -0.27 (-3.88%) | 19,071,980 |
| 14 Sep 2022 | CNY | 7 | 7.05 | 6.94 | 6.96 | 6.96 | -0.18 (-2.52%) | 12,543,210 |
| 13 Sep 2022 | CNY | 7.15 | 7.2 | 7.11 | 7.14 | 7.14 | +0.01 (+0.14%) | 8,698,958 |
| 9 Sep 2022 | CNY | 7.06 | 7.15 | 7.03 | 7.13 | 7.13 | +0.05 (+0.71%) | 10,805,023 |
| 8 Sep 2022 | CNY | 7.2 | 7.25 | 7.08 | 7.08 | 7.08 | -0.13 (-1.80%) | 13,005,748 |
| 7 Sep 2022 | CNY | 7.1 | 7.29 | 7.08 | 7.21 | 7.21 | +0.08 (+1.12%) | 17,373,028 |
| 6 Sep 2022 | CNY | 7.01 | 7.14 | 6.99 | 7.13 | 7.13 | +0.14 (+2.00%) | 13,846,809 |
| 5 Sep 2022 | CNY | 6.97 | 7.07 | 6.93 | 6.99 | 6.99 | +0.02 (+0.29%) | 8,927,877 |
| 2 Sep 2022 | CNY | 6.9 | 7 | 6.88 | 6.97 | 6.97 | +0.06 (+0.87%) | 11,145,606 |
| 1 Sep 2022 | CNY | 7.1 | 7.15 | 6.87 | 6.91 | 6.91 | -0.16 (-2.26%) | 19,242,820 |
| 31 Aug 2022 | CNY | 7.43 | 7.43 | 7.05 | 7.07 | 7.07 | -0.37 (-4.97%) | 22,344,658 |
| 30 Aug 2022 | CNY | 7.4 | 7.45 | 7.36 | 7.44 | 7.44 | +0.01 (+0.13%) | 10,833,798 |
| 29 Aug 2022 | CNY | 7.29 | 7.45 | 7.24 | 7.43 | 7.43 | +0.05 (+0.68%) | 12,602,100 |
| 26 Aug 2022 | CNY | 7.39 | 7.48 | 7.31 | 7.38 | 7.38 | -0.03 (-0.40%) | 17,264,555 |
| 25 Aug 2022 | CNY | 7.57 | 7.65 | 7.25 | 7.41 | 7.41 | -0.23 (-3.01%) | 31,182,548 |
| 24 Aug 2022 | CNY | 8.07 | 8.1 | 7.64 | 7.64 | 7.64 | -0.24 (-3.05%) | 33,966,112 |
| 23 Aug 2022 | CNY | 7.85 | 7.92 | 7.77 | 7.88 | 7.88 | -0.06 (-0.76%) | 27,961,278 |
| 22 Aug 2022 | CNY | 7.81 | 7.95 | 7.7 | 7.94 | 7.94 | +0.08 (+1.02%) | 27,494,715 |
| 19 Aug 2022 | CNY | 8.26 | 8.26 | 7.86 | 7.86 | 7.86 | -0.28 (-3.44%) | 52,810,761 |
| 18 Aug 2022 | CNY | 8.06 | 8.25 | 8.03 | 8.14 | 8.14 | +0.06 (+0.74%) | 53,418,795 |
| 17 Aug 2022 | CNY | 8.11 | 8.17 | 7.98 | 8.08 | 8.08 | -0.07 (-0.86%) | 39,703,776 |
| 16 Aug 2022 | CNY | 8.26 | 8.27 | 8.11 | 8.15 | 8.15 | -0.16 (-1.93%) | 53,897,922 |
| 15 Aug 2022 | CNY | 7.96 | 8.31 | 7.9 | 8.31 | 8.31 | +0.26 (+3.23%) | 68,540,400 |
