| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 7.2 | 7.43 | 7.14 | 7.17 | 7.17 | -0.17 (-2.32%) | 5,175,257 |
| 23 Sep 2022 | CNY | 7.53 | 7.6 | 7.29 | 7.34 | 7.34 | -0.21 (-2.78%) | 5,754,056 |
| 22 Sep 2022 | CNY | 7.52 | 7.59 | 7.43 | 7.55 | 7.55 | +0.04 (+0.53%) | 4,586,233 |
| 21 Sep 2022 | CNY | 7.57 | 7.57 | 7.35 | 7.51 | 7.51 | +0.01 (+0.13%) | 4,430,298 |
| 20 Sep 2022 | CNY | 7.39 | 7.51 | 7.36 | 7.5 | 7.5 | +0.2 (+2.74%) | 5,954,048 |
| 19 Sep 2022 | CNY | 7.46 | 7.5 | 7.25 | 7.3 | 7.3 | -0.17 (-2.28%) | 6,110,812 |
| 16 Sep 2022 | CNY | 7.68 | 7.72 | 7.45 | 7.47 | 7.47 | -0.24 (-3.11%) | 5,405,230 |
| 15 Sep 2022 | CNY | 7.92 | 7.98 | 7.58 | 7.71 | 7.71 | -0.15 (-1.91%) | 10,387,604 |
| 14 Sep 2022 | CNY | 7.82 | 7.95 | 7.77 | 7.86 | 7.86 | -0.08 (-1.01%) | 5,809,042 |
| 13 Sep 2022 | CNY | 8.01 | 8.04 | 7.87 | 7.94 | 7.94 | -0.02 (-0.25%) | 6,006,411 |
| 9 Sep 2022 | CNY | 8.08 | 8.09 | 7.86 | 7.96 | 7.96 | -0.1 (-1.24%) | 5,698,780 |
| 8 Sep 2022 | CNY | 8.08 | 8.11 | 7.97 | 8.06 | 8.06 | -0.02 (-0.25%) | 7,665,495 |
| 7 Sep 2022 | CNY | 8.01 | 8.16 | 7.99 | 8.08 | 8.08 | +0.03 (+0.37%) | 8,230,225 |
| 6 Sep 2022 | CNY | 7.95 | 8.08 | 7.88 | 8.05 | 8.05 | +0.08 (+1.00%) | 9,435,848 |
| 5 Sep 2022 | CNY | 7.77 | 8.06 | 7.71 | 7.97 | 7.97 | +0.2 (+2.57%) | 11,311,195 |
| 2 Sep 2022 | CNY | 7.65 | 7.79 | 7.62 | 7.77 | 7.77 | +0.15 (+1.97%) | 8,473,532 |
| 1 Sep 2022 | CNY | 7.65 | 7.77 | 7.6 | 7.62 | 7.62 | +0.03 (+0.40%) | 8,234,730 |
| 31 Aug 2022 | CNY | 8.04 | 8.05 | 7.57 | 7.59 | 7.59 | -0.47 (-5.83%) | 19,165,632 |
| 30 Aug 2022 | CNY | 8.2 | 8.24 | 8.03 | 8.06 | 8.06 | -0.15 (-1.83%) | 11,433,005 |
| 29 Aug 2022 | CNY | 8.03 | 8.25 | 7.92 | 8.21 | 8.21 | +0.03 (+0.37%) | 11,142,742 |
| 26 Aug 2022 | CNY | 8.19 | 8.32 | 8.13 | 8.18 | 8.18 | +0.04 (+0.49%) | 10,328,315 |
| 25 Aug 2022 | CNY | 8.31 | 8.37 | 8.01 | 8.14 | 8.14 | -0.14 (-1.69%) | 13,356,827 |
| 24 Aug 2022 | CNY | 8.67 | 8.72 | 8.23 | 8.28 | 8.28 | -0.44 (-5.05%) | 18,913,033 |
| 23 Aug 2022 | CNY | 8.55 | 8.77 | 8.48 | 8.72 | 8.72 | +0.1 (+1.16%) | 11,726,766 |
| 22 Aug 2022 | CNY | 8.6 | 8.66 | 8.44 | 8.62 | 8.62 | -0.04 (-0.46%) | 13,905,420 |
| 19 Aug 2022 | CNY | 8.9 | 8.91 | 8.61 | 8.66 | 8.66 | -0.18 (-2.04%) | 19,162,576 |
| 18 Aug 2022 | CNY | 8.85 | 9 | 8.76 | 8.84 | 8.84 | -0.01 (-0.11%) | 21,655,580 |
| 17 Aug 2022 | CNY | 8.89 | 9.09 | 8.82 | 8.85 | 8.85 | -0.03 (-0.34%) | 29,740,775 |
| 16 Aug 2022 | CNY | 8.6 | 8.93 | 8.59 | 8.88 | 8.88 | +0.29 (+3.38%) | 37,654,540 |
| 15 Aug 2022 | CNY | 8.28 | 8.61 | 8.23 | 8.59 | 8.59 | +0.31 (+3.74%) | 24,571,695 |
