| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.4 | 6.57 | 6.34 | 6.57 | 6.57 | +0.11 (+1.70%) | 1,984,172 |
| 11 Oct 2022 | CNY | 6.36 | 6.47 | 6.28 | 6.46 | 6.46 | +0.09 (+1.41%) | 1,407,209 |
| 10 Oct 2022 | CNY | 6.5 | 6.56 | 6.32 | 6.37 | 6.37 | -0.12 (-1.85%) | 2,513,038 |
| 30 Sep 2022 | CNY | 6.51 | 6.58 | 6.43 | 6.49 | 6.49 | -0.06 (-0.92%) | 2,118,475 |
| 29 Sep 2022 | CNY | 6.61 | 6.7 | 6.51 | 6.55 | 6.55 | +0.02 (+0.31%) | 2,714,300 |
| 28 Sep 2022 | CNY | 6.63 | 6.79 | 6.52 | 6.53 | 6.53 | -0.09 (-1.36%) | 2,567,368 |
| 27 Sep 2022 | CNY | 6.49 | 6.64 | 6.47 | 6.62 | 6.62 | +0.17 (+2.64%) | 1,994,528 |
| 26 Sep 2022 | CNY | 6.58 | 6.58 | 6.4 | 6.45 | 6.45 | -0.14 (-2.12%) | 2,533,268 |
| 23 Sep 2022 | CNY | 6.71 | 6.75 | 6.54 | 6.59 | 6.59 | -0.14 (-2.08%) | 2,064,091 |
| 22 Sep 2022 | CNY | 6.73 | 6.79 | 6.71 | 6.73 | 6.73 | -0.06 (-0.88%) | 1,828,600 |
| 21 Sep 2022 | CNY | 6.75 | 6.83 | 6.64 | 6.79 | 6.79 | +0.03 (+0.44%) | 1,667,600 |
| 20 Sep 2022 | CNY | 6.67 | 6.78 | 6.67 | 6.76 | 6.76 | +0.14 (+2.11%) | 2,679,998 |
| 19 Sep 2022 | CNY | 6.74 | 6.78 | 6.57 | 6.62 | 6.62 | -0.16 (-2.36%) | 3,261,830 |
| 16 Sep 2022 | CNY | 6.89 | 6.98 | 6.76 | 6.78 | 6.78 | -0.14 (-2.02%) | 2,441,500 |
| 15 Sep 2022 | CNY | 7.15 | 7.18 | 6.85 | 6.92 | 6.92 | -0.21 (-2.95%) | 4,306,000 |
| 14 Sep 2022 | CNY | 7.18 | 7.2 | 7.09 | 7.13 | 7.13 | -0.13 (-1.79%) | 2,479,500 |
| 13 Sep 2022 | CNY | 7.25 | 7.34 | 7.22 | 7.26 | 7.26 | +0.05 (+0.69%) | 3,189,000 |
| 9 Sep 2022 | CNY | 7.29 | 7.33 | 7.1 | 7.21 | 7.21 | -0.09 (-1.23%) | 4,392,954 |
| 8 Sep 2022 | CNY | 7.44 | 7.48 | 7.29 | 7.3 | 7.3 | -0.15 (-2.01%) | 3,504,500 |
| 7 Sep 2022 | CNY | 7.5 | 7.5 | 7.41 | 7.45 | 7.45 | -0.05 (-0.67%) | 2,866,500 |
| 6 Sep 2022 | CNY | 7.45 | 7.5 | 7.38 | 7.5 | 7.5 | +0.09 (+1.21%) | 2,743,800 |
| 5 Sep 2022 | CNY | 7.47 | 7.57 | 7.36 | 7.41 | 7.41 | -0.03 (-0.40%) | 2,456,821 |
| 2 Sep 2022 | CNY | 7.34 | 7.47 | 7.24 | 7.44 | 7.44 | +0.13 (+1.78%) | 2,590,001 |
| 1 Sep 2022 | CNY | 7.38 | 7.46 | 7.28 | 7.31 | 7.31 | -0.08 (-1.08%) | 3,842,600 |
| 31 Aug 2022 | CNY | 7.6 | 7.6 | 7.38 | 7.39 | 7.39 | -0.23 (-3.02%) | 3,446,461 |
| 30 Aug 2022 | CNY | 7.6 | 7.65 | 7.53 | 7.62 | 7.62 | +0.02 (+0.26%) | 4,039,100 |
| 29 Aug 2022 | CNY | 7.45 | 7.6 | 7.35 | 7.6 | 7.6 | +0.09 (+1.20%) | 4,414,800 |
| 26 Aug 2022 | CNY | 7.5 | 7.62 | 7.49 | 7.51 | 7.51 | +0.09 (+1.21%) | 5,491,085 |
| 25 Aug 2022 | CNY | 7.41 | 7.49 | 7.28 | 7.42 | 7.42 | +0.03 (+0.41%) | 3,246,280 |
| 24 Aug 2022 | CNY | 7.65 | 7.76 | 7.39 | 7.39 | 7.39 | -0.21 (-2.76%) | 5,389,783 |
