| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 6.91 | 7.25 | 6.91 | 7.16 | 7.16 | +0.09 (+1.27%) | 34,862,835 |
| 26 Sep 2022 | CNY | 7.63 | 7.65 | 7.07 | 7.07 | 7.07 | -0.79 (-10.05%) | 57,034,184 |
| 23 Sep 2022 | CNY | 8.18 | 8.32 | 7.86 | 7.86 | 7.86 | -0.46 (-5.53%) | 52,876,493 |
| 22 Sep 2022 | CNY | 7.98 | 8.79 | 7.96 | 8.32 | 8.32 | +0.2 (+2.46%) | 83,302,640 |
| 21 Sep 2022 | CNY | 7.89 | 8.25 | 7.61 | 8.12 | 8.12 | +0.09 (+1.12%) | 47,762,482 |
| 20 Sep 2022 | CNY | 7.8 | 8.1 | 7.69 | 8.03 | 8.03 | +0.31 (+4.02%) | 44,041,383 |
| 19 Sep 2022 | CNY | 7.62 | 8.02 | 7.52 | 7.72 | 7.72 | +0.08 (+1.05%) | 39,533,324 |
| 16 Sep 2022 | CNY | 7.96 | 7.99 | 7.36 | 7.64 | 7.64 | -0.4 (-4.98%) | 41,572,439 |
| 15 Sep 2022 | CNY | 8.2 | 8.28 | 7.86 | 8.04 | 8.04 | -0.11 (-1.35%) | 46,004,587 |
| 14 Sep 2022 | CNY | 7.68 | 8.27 | 7.62 | 8.15 | 8.15 | +0.31 (+3.95%) | 65,686,759 |
| 13 Sep 2022 | CNY | 7.86 | 8.01 | 7.76 | 7.84 | 7.84 | -0.15 (-1.88%) | 41,192,419 |
| 9 Sep 2022 | CNY | 8.41 | 8.5 | 7.83 | 7.99 | 7.99 | -0.45 (-5.33%) | 71,215,831 |
| 8 Sep 2022 | CNY | 8.06 | 8.56 | 8.05 | 8.44 | 8.44 | +0.21 (+2.55%) | 89,866,108 |
| 7 Sep 2022 | CNY | 8.81 | 8.81 | 8.23 | 8.23 | 8.23 | -0.91 (-9.96%) | 108,413,099 |
| 6 Sep 2022 | CNY | 8.61 | 9.77 | 8.53 | 9.14 | 9.14 | +0.1 (+1.11%) | 170,576,064 |
| 5 Sep 2022 | CNY | 9.04 | 9.04 | 8.38 | 9.04 | 9.04 | +0.82 (+9.98%) | 175,682,036 |
| 2 Sep 2022 | CNY | 7.32 | 8.22 | 7.32 | 8.22 | 8.22 | +0.75 (+10.04%) | 55,090,943 |
| 1 Sep 2022 | CNY | 7.34 | 7.77 | 7.18 | 7.47 | 7.47 | -0.38 (-4.84%) | 90,080,139 |
| 31 Aug 2022 | CNY | 8 | 8.31 | 7.76 | 7.85 | 7.85 | +0.3 (+3.97%) | 126,291,152 |
| 30 Aug 2022 | CNY | 6.83 | 7.55 | 6.8 | 7.55 | 7.55 | +0.69 (+10.06%) | 41,781,816 |
| 29 Aug 2022 | CNY | 6.92 | 6.94 | 6.68 | 6.86 | 6.86 | -0.07 (-1.01%) | 13,311,191 |
| 26 Aug 2022 | CNY | 6.79 | 7.21 | 6.78 | 6.93 | 6.93 | +0.17 (+2.51%) | 19,055,603 |
| 25 Aug 2022 | CNY | 6.85 | 6.88 | 6.61 | 6.76 | 6.76 | -0.05 (-0.73%) | 11,412,683 |
| 24 Aug 2022 | CNY | 7.12 | 7.14 | 6.77 | 6.81 | 6.81 | -0.31 (-4.35%) | 18,983,823 |
| 23 Aug 2022 | CNY | 7.03 | 7.26 | 7.03 | 7.12 | 7.12 | +0.03 (+0.42%) | 12,977,666 |
| 22 Aug 2022 | CNY | 7.16 | 7.28 | 7.02 | 7.09 | 7.09 | -0.25 (-3.41%) | 18,820,348 |
| 19 Aug 2022 | CNY | 7.5 | 7.73 | 7.29 | 7.34 | 7.34 | -0.2 (-2.65%) | 25,553,866 |
| 18 Aug 2022 | CNY | 7.48 | 7.61 | 7.41 | 7.54 | 7.54 | +0.01 (+0.13%) | 13,068,456 |
| 17 Aug 2022 | CNY | 7.6 | 7.65 | 7.42 | 7.53 | 7.53 | -0.12 (-1.57%) | 17,466,710 |
| 16 Aug 2022 | CNY | 7.54 | 7.72 | 7.52 | 7.65 | 7.65 | +0.07 (+0.92%) | 19,499,965 |
