| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.55 | 6.75 | 6.52 | 6.7 | 6.7 | +0.15 (+2.29%) | 4,249,151 |
| 10 Oct 2022 | CNY | 6.79 | 6.81 | 6.5 | 6.55 | 6.55 | -0.18 (-2.67%) | 5,219,696 |
| 30 Sep 2022 | CNY | 6.8 | 6.84 | 6.64 | 6.73 | 6.73 | -0.06 (-0.88%) | 4,347,696 |
| 29 Sep 2022 | CNY | 6.96 | 6.97 | 6.7 | 6.79 | 6.79 | -0.13 (-1.88%) | 4,844,700 |
| 28 Sep 2022 | CNY | 7 | 7.07 | 6.83 | 6.92 | 6.92 | -0.12 (-1.70%) | 6,177,404 |
| 27 Sep 2022 | CNY | 6.95 | 7.05 | 6.91 | 7.04 | 7.04 | +0.13 (+1.88%) | 4,231,700 |
| 26 Sep 2022 | CNY | 6.97 | 7.05 | 6.87 | 6.91 | 6.91 | -0.14 (-1.99%) | 3,744,600 |
| 23 Sep 2022 | CNY | 7.12 | 7.16 | 6.97 | 7.05 | 7.05 | -0.07 (-0.98%) | 4,467,313 |
| 22 Sep 2022 | CNY | 7.1 | 7.23 | 7.06 | 7.12 | 7.12 | -0.04 (-0.56%) | 4,138,700 |
| 21 Sep 2022 | CNY | 7.08 | 7.2 | 6.97 | 7.16 | 7.16 | +0.04 (+0.56%) | 4,440,600 |
| 20 Sep 2022 | CNY | 7.09 | 7.14 | 7.07 | 7.12 | 7.12 | +0.08 (+1.14%) | 4,473,100 |
| 19 Sep 2022 | CNY | 7.06 | 7.1 | 6.95 | 7.04 | 7.04 | +0.01 (+0.14%) | 5,054,296 |
| 16 Sep 2022 | CNY | 7.07 | 7.15 | 6.98 | 7.03 | 7.03 | -0.07 (-0.99%) | 5,518,900 |
| 15 Sep 2022 | CNY | 7.4 | 7.45 | 7.02 | 7.1 | 7.1 | -0.26 (-3.53%) | 10,706,996 |
| 14 Sep 2022 | CNY | 7.31 | 7.43 | 7.28 | 7.36 | 7.36 | -0.12 (-1.60%) | 7,350,300 |
| 13 Sep 2022 | CNY | 7.6 | 7.71 | 7.46 | 7.48 | 7.48 | -0.1 (-1.32%) | 8,250,000 |
| 9 Sep 2022 | CNY | 7.61 | 7.62 | 7.45 | 7.58 | 7.58 | -0.04 (-0.52%) | 8,286,130 |
| 8 Sep 2022 | CNY | 7.84 | 7.87 | 7.62 | 7.62 | 7.62 | -0.17 (-2.18%) | 10,824,843 |
| 7 Sep 2022 | CNY | 7.65 | 7.85 | 7.65 | 7.79 | 7.79 | +0.06 (+0.78%) | 10,897,520 |
| 6 Sep 2022 | CNY | 7.7 | 7.73 | 7.53 | 7.73 | 7.73 | +0.1 (+1.31%) | 10,867,900 |
| 5 Sep 2022 | CNY | 7.57 | 7.69 | 7.51 | 7.63 | 7.63 | +0.04 (+0.53%) | 8,773,400 |
| 2 Sep 2022 | CNY | 7.56 | 7.72 | 7.41 | 7.59 | 7.59 | +0.02 (+0.26%) | 12,825,200 |
| 1 Sep 2022 | CNY | 7.87 | 7.92 | 7.53 | 7.57 | 7.57 | -0.24 (-3.07%) | 16,295,444 |
| 31 Aug 2022 | CNY | 8.42 | 8.52 | 7.8 | 7.81 | 7.81 | -0.65 (-7.68%) | 21,917,930 |
| 30 Aug 2022 | CNY | 8.7 | 8.78 | 8.4 | 8.46 | 8.46 | -0.28 (-3.20%) | 14,465,561 |
| 29 Aug 2022 | CNY | 8.4 | 8.75 | 8.3 | 8.74 | 8.74 | +0.11 (+1.27%) | 15,177,460 |
| 26 Aug 2022 | CNY | 8.69 | 8.95 | 8.55 | 8.63 | 8.63 | -0.07 (-0.80%) | 20,836,847 |
| 25 Aug 2022 | CNY | 9.22 | 9.3 | 8.57 | 8.7 | 8.7 | -0.49 (-5.33%) | 32,635,588 |
| 24 Aug 2022 | CNY | 9.48 | 9.63 | 9.06 | 9.19 | 9.19 | -0.41 (-4.27%) | 36,303,396 |
| 23 Aug 2022 | CNY | 9.14 | 9.66 | 9.14 | 9.6 | 9.6 | +0.11 (+1.16%) | 44,315,675 |
