| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 6.99 | 7 | 6.76 | 6.77 | 6.77 | -0.27 (-3.84%) | 33,232,479 |
| 23 Sep 2022 | CNY | 7.13 | 7.19 | 7.02 | 7.04 | 7.04 | -0.11 (-1.54%) | 21,185,149 |
| 22 Sep 2022 | CNY | 7.12 | 7.21 | 7.11 | 7.15 | 7.15 | -0.05 (-0.69%) | 14,293,812 |
| 21 Sep 2022 | CNY | 7.17 | 7.22 | 7.07 | 7.2 | 7.2 | +0.03 (+0.42%) | 23,397,185 |
| 20 Sep 2022 | CNY | 7.19 | 7.22 | 7.16 | 7.17 | 7.17 | 0.0 (0.0%) | 20,696,396 |
| 19 Sep 2022 | CNY | 7.12 | 7.19 | 7.06 | 7.17 | 7.17 | +0.03 (+0.42%) | 22,273,548 |
| 16 Sep 2022 | CNY | 7.36 | 7.37 | 7.11 | 7.14 | 7.14 | -0.25 (-3.38%) | 40,276,104 |
| 15 Sep 2022 | CNY | 7.6 | 7.66 | 7.34 | 7.39 | 7.39 | -0.17 (-2.25%) | 41,484,961 |
| 14 Sep 2022 | CNY | 7.56 | 7.66 | 7.54 | 7.56 | 7.56 | -0.15 (-1.95%) | 31,013,166 |
| 13 Sep 2022 | CNY | 7.86 | 7.88 | 7.67 | 7.71 | 7.71 | -0.11 (-1.41%) | 34,022,137 |
| 9 Sep 2022 | CNY | 7.79 | 7.9 | 7.73 | 7.82 | 7.82 | +0.04 (+0.51%) | 33,555,166 |
| 8 Sep 2022 | CNY | 7.92 | 7.92 | 7.77 | 7.78 | 7.78 | -0.15 (-1.89%) | 41,804,125 |
| 7 Sep 2022 | CNY | 7.77 | 8 | 7.67 | 7.93 | 7.93 | +0.13 (+1.67%) | 87,048,460 |
| 6 Sep 2022 | CNY | 7.45 | 7.85 | 7.44 | 7.8 | 7.8 | +0.35 (+4.70%) | 91,810,934 |
| 5 Sep 2022 | CNY | 7.35 | 7.47 | 7.31 | 7.45 | 7.45 | +0.1 (+1.36%) | 24,956,330 |
| 2 Sep 2022 | CNY | 7.41 | 7.44 | 7.32 | 7.35 | 7.35 | -0.06 (-0.81%) | 21,596,504 |
| 1 Sep 2022 | CNY | 7.4 | 7.56 | 7.37 | 7.41 | 7.41 | +0.02 (+0.27%) | 30,013,240 |
| 31 Aug 2022 | CNY | 7.46 | 7.5 | 7.32 | 7.39 | 7.39 | -0.1 (-1.34%) | 33,879,360 |
| 30 Aug 2022 | CNY | 7.7 | 7.72 | 7.44 | 7.49 | 7.49 | -0.21 (-2.73%) | 50,814,729 |
| 29 Aug 2022 | CNY | 7.19 | 7.7 | 7.17 | 7.7 | 7.7 | +0.4 (+5.48%) | 88,435,301 |
| 26 Aug 2022 | CNY | 7.34 | 7.4 | 7.25 | 7.3 | 7.3 | -0.06 (-0.82%) | 27,874,133 |
| 25 Aug 2022 | CNY | 7.3 | 7.48 | 7.21 | 7.36 | 7.36 | +0.07 (+0.96%) | 32,727,748 |
| 24 Aug 2022 | CNY | 7.53 | 7.58 | 7.27 | 7.29 | 7.29 | -0.24 (-3.19%) | 41,036,275 |
| 23 Aug 2022 | CNY | 7.48 | 7.53 | 7.41 | 7.53 | 7.53 | +0.01 (+0.13%) | 29,367,028 |
| 22 Aug 2022 | CNY | 7.36 | 7.53 | 7.29 | 7.52 | 7.52 | +0.14 (+1.90%) | 33,734,232 |
| 19 Aug 2022 | CNY | 7.38 | 7.48 | 7.32 | 7.38 | 7.38 | +0.02 (+0.27%) | 26,439,705 |
| 18 Aug 2022 | CNY | 7.47 | 7.47 | 7.34 | 7.36 | 7.36 | -0.11 (-1.47%) | 27,750,350 |
| 17 Aug 2022 | CNY | 7.54 | 7.56 | 7.43 | 7.47 | 7.47 | -0.02 (-0.27%) | 19,339,993 |
| 16 Aug 2022 | CNY | 7.48 | 7.52 | 7.44 | 7.49 | 7.49 | 0.0 (0.0%) | 20,470,504 |
| 15 Aug 2022 | CNY | 7.57 | 7.6 | 7.46 | 7.49 | 7.49 | -0.06 (-0.79%) | 26,007,830 |
