| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.92 | 7.09 | 6.81 | 7.04 | 7.04 | +0.2 (+2.92%) | 10,355,013 |
| 10 Oct 2022 | CNY | 7.09 | 7.15 | 6.79 | 6.84 | 6.84 | -0.22 (-3.12%) | 10,079,857 |
| 30 Sep 2022 | CNY | 7.32 | 7.34 | 7.05 | 7.06 | 7.06 | -0.21 (-2.89%) | 12,027,504 |
| 29 Sep 2022 | CNY | 7.49 | 7.61 | 7.19 | 7.27 | 7.27 | -0.13 (-1.76%) | 16,329,403 |
| 28 Sep 2022 | CNY | 8 | 8 | 7.4 | 7.4 | 7.4 | -0.62 (-7.73%) | 22,528,550 |
| 27 Sep 2022 | CNY | 7.88 | 8.08 | 7.75 | 8.02 | 8.02 | +0.1 (+1.26%) | 17,792,381 |
| 26 Sep 2022 | CNY | 7.7 | 8.1 | 7.58 | 7.92 | 7.92 | +0.16 (+2.06%) | 20,009,500 |
| 23 Sep 2022 | CNY | 8.08 | 8.15 | 7.68 | 7.76 | 7.76 | -0.23 (-2.88%) | 16,148,900 |
| 22 Sep 2022 | CNY | 8.02 | 8.26 | 7.98 | 7.99 | 7.99 | -0.19 (-2.32%) | 20,101,900 |
| 21 Sep 2022 | CNY | 8 | 8.25 | 7.86 | 8.18 | 8.18 | +0.03 (+0.37%) | 25,562,936 |
| 20 Sep 2022 | CNY | 7.79 | 8.25 | 7.77 | 8.15 | 8.15 | +0.4 (+5.16%) | 31,533,360 |
| 19 Sep 2022 | CNY | 7.48 | 7.94 | 7.41 | 7.75 | 7.75 | +0.23 (+3.06%) | 21,794,333 |
| 16 Sep 2022 | CNY | 7.71 | 7.79 | 7.51 | 7.52 | 7.52 | -0.18 (-2.34%) | 13,735,200 |
| 15 Sep 2022 | CNY | 8.12 | 8.14 | 7.59 | 7.7 | 7.7 | -0.35 (-4.35%) | 20,298,074 |
| 14 Sep 2022 | CNY | 8.1 | 8.26 | 7.94 | 8.05 | 8.05 | -0.24 (-2.90%) | 16,642,726 |
| 13 Sep 2022 | CNY | 8.27 | 8.4 | 8.2 | 8.29 | 8.29 | +0.14 (+1.72%) | 15,659,532 |
| 9 Sep 2022 | CNY | 8.16 | 8.26 | 7.96 | 8.15 | 8.15 | -0.06 (-0.73%) | 19,614,132 |
| 8 Sep 2022 | CNY | 8.5 | 8.55 | 8.11 | 8.21 | 8.21 | -0.17 (-2.03%) | 21,211,600 |
| 7 Sep 2022 | CNY | 8.21 | 8.41 | 8.2 | 8.38 | 8.38 | +0.09 (+1.09%) | 21,967,250 |
| 6 Sep 2022 | CNY | 8.07 | 8.31 | 8.01 | 8.29 | 8.29 | +0.24 (+2.98%) | 22,477,450 |
| 5 Sep 2022 | CNY | 8.14 | 8.24 | 7.99 | 8.05 | 8.05 | -0.15 (-1.83%) | 17,506,550 |
| 2 Sep 2022 | CNY | 8.06 | 8.22 | 7.95 | 8.2 | 8.2 | +0.2 (+2.50%) | 19,805,600 |
| 1 Sep 2022 | CNY | 8 | 8.14 | 7.96 | 8 | 8 | +0.05 (+0.63%) | 18,481,510 |
| 31 Aug 2022 | CNY | 8.62 | 8.75 | 7.91 | 7.95 | 7.95 | -0.75 (-8.62%) | 38,842,952 |
| 30 Aug 2022 | CNY | 9.15 | 9.39 | 8.67 | 8.7 | 8.7 | -0.4 (-4.40%) | 30,733,667 |
| 29 Aug 2022 | CNY | 9 | 9.15 | 8.55 | 9.1 | 9.1 | -0.11 (-1.19%) | 26,547,801 |
| 26 Aug 2022 | CNY | 9.28 | 9.6 | 9.13 | 9.21 | 9.21 | -0.21 (-2.23%) | 38,783,684 |
| 25 Aug 2022 | CNY | 9.88 | 9.9 | 9.34 | 9.42 | 9.42 | -0.85 (-8.28%) | 71,780,965 |
| 24 Aug 2022 | CNY | 10.1 | 10.66 | 10.1 | 10.27 | 10.27 | +0.58 (+5.99%) | 113,114,215 |
| 23 Aug 2022 | CNY | 9.7 | 9.97 | 9.65 | 9.69 | 9.69 | -0.1 (-1.02%) | 24,317,901 |
