| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.08 | 7.29 | 7.03 | 7.29 | 7.29 | +0.18 (+2.53%) | 5,176,831 |
| 11 Oct 2022 | CNY | 7.09 | 7.15 | 6.97 | 7.11 | 7.11 | +0.02 (+0.28%) | 4,258,399 |
| 10 Oct 2022 | CNY | 7.18 | 7.22 | 7.06 | 7.09 | 7.09 | -0.09 (-1.25%) | 5,243,109 |
| 30 Sep 2022 | CNY | 7.28 | 7.37 | 7.1 | 7.18 | 7.18 | -0.1 (-1.37%) | 4,611,277 |
| 29 Sep 2022 | CNY | 7.39 | 7.42 | 7.23 | 7.28 | 7.28 | -0.05 (-0.68%) | 4,524,931 |
| 28 Sep 2022 | CNY | 7.4 | 7.43 | 7.32 | 7.33 | 7.33 | -0.12 (-1.61%) | 3,460,945 |
| 27 Sep 2022 | CNY | 7.29 | 7.46 | 7.24 | 7.45 | 7.45 | +0.14 (+1.92%) | 7,151,534 |
| 26 Sep 2022 | CNY | 7.37 | 7.42 | 7.25 | 7.31 | 7.31 | -0.13 (-1.75%) | 6,531,971 |
| 23 Sep 2022 | CNY | 7.57 | 7.59 | 7.41 | 7.44 | 7.44 | -0.14 (-1.85%) | 5,337,010 |
| 22 Sep 2022 | CNY | 7.65 | 7.65 | 7.54 | 7.58 | 7.58 | -0.11 (-1.43%) | 4,477,812 |
| 21 Sep 2022 | CNY | 7.57 | 7.75 | 7.38 | 7.69 | 7.69 | +0.09 (+1.18%) | 8,261,352 |
| 20 Sep 2022 | CNY | 7.64 | 7.75 | 7.58 | 7.6 | 7.6 | -0.03 (-0.39%) | 5,835,338 |
| 19 Sep 2022 | CNY | 7.61 | 7.7 | 7.58 | 7.63 | 7.63 | +0.01 (+0.13%) | 7,015,900 |
| 16 Sep 2022 | CNY | 7.85 | 7.87 | 7.62 | 7.62 | 7.62 | -0.27 (-3.42%) | 7,610,525 |
| 15 Sep 2022 | CNY | 8.05 | 8.08 | 7.82 | 7.89 | 7.89 | -0.14 (-1.74%) | 7,586,216 |
| 14 Sep 2022 | CNY | 7.98 | 8.06 | 7.96 | 8.03 | 8.03 | -0.07 (-0.86%) | 6,591,118 |
| 13 Sep 2022 | CNY | 8.1 | 8.15 | 8.07 | 8.1 | 8.1 | +0.01 (+0.12%) | 6,872,026 |
| 9 Sep 2022 | CNY | 8.11 | 8.13 | 8.05 | 8.09 | 8.09 | -0.04 (-0.49%) | 5,554,621 |
| 8 Sep 2022 | CNY | 8.12 | 8.21 | 8.11 | 8.13 | 8.13 | -0.01 (-0.12%) | 6,513,740 |
| 7 Sep 2022 | CNY | 8.14 | 8.21 | 8.09 | 8.14 | 8.14 | 0.0 (0.0%) | 6,340,349 |
| 6 Sep 2022 | CNY | 8.04 | 8.17 | 8.04 | 8.14 | 8.14 | +0.12 (+1.50%) | 5,899,664 |
| 5 Sep 2022 | CNY | 8.09 | 8.12 | 7.98 | 8.02 | 8.02 | -0.08 (-0.99%) | 6,397,850 |
| 2 Sep 2022 | CNY | 8.11 | 8.19 | 8.09 | 8.1 | 8.1 | -0.02 (-0.25%) | 4,586,819 |
| 1 Sep 2022 | CNY | 8.11 | 8.22 | 8.08 | 8.12 | 8.12 | -0.04 (-0.49%) | 5,034,663 |
| 31 Aug 2022 | CNY | 8.28 | 8.31 | 8.09 | 8.16 | 8.16 | -0.14 (-1.69%) | 9,818,429 |
| 30 Aug 2022 | CNY | 8.31 | 8.4 | 8.27 | 8.3 | 8.3 | -0.05 (-0.60%) | 6,497,105 |
| 29 Aug 2022 | CNY | 8.36 | 8.48 | 8.28 | 8.35 | 8.35 | -0.13 (-1.53%) | 9,416,011 |
| 26 Aug 2022 | CNY | 8.42 | 8.66 | 8.34 | 8.48 | 8.48 | +0.09 (+1.07%) | 19,470,258 |
| 25 Aug 2022 | CNY | 8.39 | 8.46 | 8.27 | 8.39 | 8.39 | -0.04 (-0.47%) | 7,348,883 |
| 24 Aug 2022 | CNY | 8.7 | 8.73 | 8.38 | 8.43 | 8.43 | -0.22 (-2.54%) | 12,919,927 |
