| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.49 | 6.61 | 6.33 | 6.61 | 6.61 | +0.12 (+1.85%) | 6,275,460 |
| 11 Oct 2022 | CNY | 6.35 | 6.5 | 6.34 | 6.49 | 6.49 | +0.14 (+2.20%) | 4,959,240 |
| 10 Oct 2022 | CNY | 6.45 | 6.59 | 6.34 | 6.35 | 6.35 | -0.07 (-1.09%) | 5,664,701 |
| 30 Sep 2022 | CNY | 6.41 | 6.55 | 6.41 | 6.42 | 6.42 | 0.0 (0.0%) | 5,927,300 |
| 29 Sep 2022 | CNY | 6.57 | 6.61 | 6.38 | 6.42 | 6.42 | -0.07 (-1.08%) | 6,229,466 |
| 28 Sep 2022 | CNY | 6.74 | 6.74 | 6.49 | 6.49 | 6.49 | -0.26 (-3.85%) | 9,145,020 |
| 27 Sep 2022 | CNY | 6.79 | 6.87 | 6.56 | 6.75 | 6.75 | +0.02 (+0.30%) | 8,049,823 |
| 26 Sep 2022 | CNY | 7.04 | 7.04 | 6.7 | 6.73 | 6.73 | -0.34 (-4.81%) | 8,315,100 |
| 23 Sep 2022 | CNY | 7.35 | 7.37 | 6.93 | 7.07 | 7.07 | -0.22 (-3.02%) | 10,864,400 |
| 22 Sep 2022 | CNY | 7.18 | 7.43 | 7.18 | 7.29 | 7.29 | 0.0 (0.0%) | 9,329,100 |
| 21 Sep 2022 | CNY | 7.42 | 7.46 | 7.18 | 7.29 | 7.29 | -0.11 (-1.49%) | 8,838,800 |
| 20 Sep 2022 | CNY | 7.06 | 7.45 | 7.03 | 7.4 | 7.4 | +0.43 (+6.17%) | 11,660,900 |
| 19 Sep 2022 | CNY | 7.33 | 7.33 | 6.94 | 6.97 | 6.97 | -0.31 (-4.26%) | 11,388,500 |
| 16 Sep 2022 | CNY | 7.78 | 7.78 | 7.26 | 7.28 | 7.28 | -0.42 (-5.45%) | 10,989,900 |
| 15 Sep 2022 | CNY | 8.06 | 8.12 | 7.58 | 7.7 | 7.7 | -0.33 (-4.11%) | 11,689,800 |
| 14 Sep 2022 | CNY | 7.95 | 8.13 | 7.91 | 8.03 | 8.03 | -0.14 (-1.71%) | 9,498,201 |
| 13 Sep 2022 | CNY | 8.17 | 8.35 | 8.08 | 8.17 | 8.17 | +0.02 (+0.25%) | 11,610,968 |
| 9 Sep 2022 | CNY | 8.15 | 8.24 | 8.02 | 8.15 | 8.15 | +0.05 (+0.62%) | 10,329,606 |
| 8 Sep 2022 | CNY | 8.01 | 8.15 | 7.92 | 8.1 | 8.1 | +0.01 (+0.12%) | 13,587,600 |
| 7 Sep 2022 | CNY | 7.72 | 8.35 | 7.65 | 8.09 | 8.09 | +0.36 (+4.66%) | 24,103,168 |
| 6 Sep 2022 | CNY | 7.4 | 7.85 | 7.4 | 7.73 | 7.73 | +0.32 (+4.32%) | 10,940,896 |
| 5 Sep 2022 | CNY | 7.29 | 7.45 | 7.21 | 7.41 | 7.41 | +0.12 (+1.65%) | 5,525,589 |
| 2 Sep 2022 | CNY | 7.2 | 7.32 | 7.1 | 7.29 | 7.29 | +0.08 (+1.11%) | 4,805,998 |
| 1 Sep 2022 | CNY | 7.34 | 7.44 | 7.19 | 7.21 | 7.21 | -0.16 (-2.17%) | 5,939,594 |
| 31 Aug 2022 | CNY | 7.74 | 7.76 | 7.32 | 7.37 | 7.37 | -0.37 (-4.78%) | 9,669,900 |
| 30 Aug 2022 | CNY | 7.93 | 7.99 | 7.66 | 7.74 | 7.74 | -0.18 (-2.27%) | 8,784,101 |
| 29 Aug 2022 | CNY | 7.56 | 7.93 | 7.45 | 7.92 | 7.92 | +0.2 (+2.59%) | 8,975,789 |
| 26 Aug 2022 | CNY | 7.89 | 8.03 | 7.68 | 7.72 | 7.72 | -0.2 (-2.53%) | 8,530,000 |
| 25 Aug 2022 | CNY | 7.87 | 8.05 | 7.64 | 7.92 | 7.92 | +0.03 (+0.38%) | 11,139,300 |
| 24 Aug 2022 | CNY | 8.2 | 8.37 | 7.87 | 7.89 | 7.89 | -0.3 (-3.66%) | 11,341,048 |
