| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 6.3 | 6.45 | 6.26 | 6.37 | 6.37 | +0.04 (+0.63%) | 7,419,500 |
| 12 Oct 2022 | CNY | 6.27 | 6.35 | 6.14 | 6.33 | 6.33 | +0.11 (+1.77%) | 6,266,300 |
| 11 Oct 2022 | CNY | 6.16 | 6.27 | 6.15 | 6.22 | 6.22 | +0.06 (+0.97%) | 3,735,000 |
| 10 Oct 2022 | CNY | 6.43 | 6.5 | 6.14 | 6.16 | 6.16 | -0.27 (-4.20%) | 6,183,000 |
| 30 Sep 2022 | CNY | 6.52 | 6.57 | 6.38 | 6.43 | 6.43 | -0.02 (-0.31%) | 3,106,200 |
| 29 Sep 2022 | CNY | 6.8 | 6.87 | 6.41 | 6.45 | 6.45 | -0.32 (-4.73%) | 6,368,000 |
| 28 Sep 2022 | CNY | 6.96 | 7.05 | 6.77 | 6.77 | 6.77 | -0.28 (-3.97%) | 3,221,800 |
| 27 Sep 2022 | CNY | 6.77 | 7.13 | 6.76 | 7.05 | 7.05 | +0.29 (+4.29%) | 4,463,500 |
| 26 Sep 2022 | CNY | 6.99 | 7.05 | 6.75 | 6.76 | 6.76 | -0.21 (-3.01%) | 2,955,800 |
| 23 Sep 2022 | CNY | 7.28 | 7.3 | 6.95 | 6.97 | 6.97 | -0.13 (-1.83%) | 4,785,400 |
| 22 Sep 2022 | CNY | 7.1 | 7.2 | 7.08 | 7.1 | 7.1 | -0.05 (-0.70%) | 3,139,919 |
| 21 Sep 2022 | CNY | 7.03 | 7.18 | 6.93 | 7.15 | 7.15 | +0.05 (+0.70%) | 3,576,400 |
| 20 Sep 2022 | CNY | 6.78 | 7.11 | 6.71 | 7.1 | 7.1 | +0.42 (+6.29%) | 7,148,500 |
| 19 Sep 2022 | CNY | 6.98 | 6.98 | 6.63 | 6.68 | 6.68 | -0.21 (-3.05%) | 5,500,900 |
| 16 Sep 2022 | CNY | 7.25 | 7.25 | 6.89 | 6.89 | 6.89 | -0.36 (-4.97%) | 5,897,800 |
| 15 Sep 2022 | CNY | 7.64 | 7.69 | 7.13 | 7.25 | 7.25 | -0.33 (-4.35%) | 7,559,000 |
| 14 Sep 2022 | CNY | 7.6 | 7.75 | 7.5 | 7.58 | 7.58 | -0.07 (-0.92%) | 5,530,750 |
| 13 Sep 2022 | CNY | 7.61 | 7.8 | 7.55 | 7.65 | 7.65 | +0.19 (+2.55%) | 6,635,717 |
| 9 Sep 2022 | CNY | 7.53 | 7.67 | 7.4 | 7.46 | 7.46 | -0.15 (-1.97%) | 4,762,318 |
| 8 Sep 2022 | CNY | 7.76 | 7.85 | 7.57 | 7.61 | 7.61 | -0.19 (-2.44%) | 6,771,799 |
| 7 Sep 2022 | CNY | 7.69 | 7.86 | 7.61 | 7.8 | 7.8 | +0.12 (+1.56%) | 8,182,898 |
| 6 Sep 2022 | CNY | 7.9 | 7.9 | 7.58 | 7.68 | 7.68 | -0.1 (-1.29%) | 7,433,802 |
| 5 Sep 2022 | CNY | 7.55 | 7.81 | 7.47 | 7.78 | 7.78 | +0.24 (+3.18%) | 6,878,484 |
| 2 Sep 2022 | CNY | 7.41 | 7.57 | 7.29 | 7.54 | 7.54 | +0.15 (+2.03%) | 6,656,343 |
| 1 Sep 2022 | CNY | 7.29 | 7.67 | 7.28 | 7.39 | 7.39 | +0.12 (+1.65%) | 9,661,090 |
| 31 Aug 2022 | CNY | 7.7 | 7.77 | 7.18 | 7.27 | 7.27 | -0.43 (-5.58%) | 10,941,557 |
| 30 Aug 2022 | CNY | 7.89 | 7.99 | 7.68 | 7.7 | 7.7 | -0.25 (-3.14%) | 9,992,463 |
| 29 Aug 2022 | CNY | 7.65 | 8.25 | 7.6 | 7.95 | 7.95 | -0.05 (-0.63%) | 14,678,501 |
| 26 Aug 2022 | CNY | 7.67 | 8.43 | 7.66 | 8 | 8 | +0.34 (+4.44%) | 19,823,447 |
| 25 Aug 2022 | CNY | 7.86 | 7.91 | 7.42 | 7.66 | 7.66 | -0.14 (-1.79%) | 10,612,792 |
