| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 7.59 | 7.79 | 7.55 | 7.59 | 7.59 | -0.03 (-0.39%) | 8,279,040 |
| 30 Sep 2022 | CNY | 7.78 | 7.85 | 7.62 | 7.62 | 7.62 | -0.05 (-0.65%) | 7,518,800 |
| 29 Sep 2022 | CNY | 7.72 | 7.83 | 7.64 | 7.67 | 7.67 | +0.01 (+0.13%) | 8,277,027 |
| 28 Sep 2022 | CNY | 7.84 | 7.87 | 7.64 | 7.66 | 7.66 | -0.19 (-2.42%) | 9,981,267 |
| 27 Sep 2022 | CNY | 7.76 | 7.86 | 7.65 | 7.85 | 7.85 | +0.15 (+1.95%) | 9,482,862 |
| 26 Sep 2022 | CNY | 7.91 | 8.05 | 7.68 | 7.7 | 7.7 | -0.28 (-3.51%) | 13,044,906 |
| 23 Sep 2022 | CNY | 8.09 | 8.18 | 7.93 | 7.98 | 7.98 | -0.14 (-1.72%) | 10,449,900 |
| 22 Sep 2022 | CNY | 8.24 | 8.35 | 8.11 | 8.12 | 8.12 | -0.21 (-2.52%) | 10,294,042 |
| 21 Sep 2022 | CNY | 8.11 | 8.39 | 7.92 | 8.33 | 8.33 | +0.16 (+1.96%) | 14,642,011 |
| 20 Sep 2022 | CNY | 8.26 | 8.4 | 8.16 | 8.17 | 8.17 | -0.19 (-2.27%) | 16,052,198 |
| 19 Sep 2022 | CNY | 8.22 | 8.54 | 8.16 | 8.36 | 8.36 | +0.07 (+0.84%) | 21,256,779 |
| 16 Sep 2022 | CNY | 8.93 | 9.17 | 8.28 | 8.29 | 8.29 | -0.38 (-4.38%) | 35,356,798 |
| 15 Sep 2022 | CNY | 8.87 | 8.94 | 8.5 | 8.67 | 8.67 | -0.22 (-2.47%) | 23,501,210 |
| 14 Sep 2022 | CNY | 8.7 | 9.01 | 8.65 | 8.89 | 8.89 | +0.02 (+0.23%) | 26,089,862 |
| 13 Sep 2022 | CNY | 9.68 | 9.75 | 8.85 | 8.87 | 8.87 | -0.43 (-4.62%) | 45,132,454 |
| 9 Sep 2022 | CNY | 9.01 | 9.36 | 9 | 9.3 | 9.3 | +0.19 (+2.09%) | 40,964,422 |
| 8 Sep 2022 | CNY | 8.72 | 9.37 | 8.72 | 9.11 | 9.11 | +0.32 (+3.64%) | 41,570,714 |
| 7 Sep 2022 | CNY | 8.59 | 8.91 | 8.45 | 8.79 | 8.79 | +0.11 (+1.27%) | 25,229,015 |
| 6 Sep 2022 | CNY | 8.66 | 9.2 | 8.53 | 8.68 | 8.68 | +0.32 (+3.83%) | 29,849,282 |
| 5 Sep 2022 | CNY | 8.15 | 8.39 | 8.1 | 8.36 | 8.36 | +0.19 (+2.33%) | 11,381,117 |
| 2 Sep 2022 | CNY | 8.08 | 8.2 | 8.05 | 8.17 | 8.17 | +0.09 (+1.11%) | 6,260,721 |
| 1 Sep 2022 | CNY | 8.05 | 8.28 | 8.04 | 8.08 | 8.08 | +0.07 (+0.87%) | 7,953,330 |
| 31 Aug 2022 | CNY | 8.15 | 8.17 | 7.99 | 8.01 | 8.01 | -0.16 (-1.96%) | 7,344,104 |
| 30 Aug 2022 | CNY | 8.19 | 8.32 | 8.13 | 8.17 | 8.17 | -0.03 (-0.37%) | 7,413,594 |
| 29 Aug 2022 | CNY | 8.08 | 8.2 | 7.96 | 8.2 | 8.2 | +0.06 (+0.74%) | 8,187,651 |
| 26 Aug 2022 | CNY | 8.05 | 8.17 | 7.97 | 8.14 | 8.14 | +0.1 (+1.24%) | 10,341,258 |
| 25 Aug 2022 | CNY | 7.94 | 8.08 | 7.9 | 8.04 | 8.04 | +0.1 (+1.26%) | 7,365,361 |
| 24 Aug 2022 | CNY | 8.11 | 8.19 | 7.92 | 7.94 | 7.94 | -0.13 (-1.61%) | 8,776,985 |
| 23 Aug 2022 | CNY | 8.09 | 8.11 | 8.01 | 8.07 | 8.07 | -0.07 (-0.86%) | 7,609,311 |
| 22 Aug 2022 | CNY | 8.2 | 8.2 | 8.07 | 8.14 | 8.14 | -0.08 (-0.97%) | 12,231,303 |
