| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 6.5 | 7.23 | 6.39 | 6.95 | 6.95 | +0.38 (+5.78%) | 23,506,725 |
| 12 Oct 2022 | CNY | 6.58 | 6.73 | 6.32 | 6.57 | 6.57 | +0.07 (+1.08%) | 12,146,042 |
| 11 Oct 2022 | CNY | 6.33 | 6.6 | 6.33 | 6.5 | 6.5 | +0.07 (+1.09%) | 9,439,980 |
| 10 Oct 2022 | CNY | 6.37 | 6.61 | 6.37 | 6.43 | 6.43 | -0.09 (-1.38%) | 16,748,287 |
| 30 Sep 2022 | CNY | 7.24 | 7.28 | 6.52 | 6.52 | 6.52 | -0.72 (-9.94%) | 19,306,796 |
| 29 Sep 2022 | CNY | 7.46 | 7.54 | 7.15 | 7.24 | 7.24 | -0.25 (-3.34%) | 16,600,414 |
| 28 Sep 2022 | CNY | 7.56 | 7.7 | 7.2 | 7.49 | 7.49 | -0.01 (-0.13%) | 23,397,269 |
| 27 Sep 2022 | CNY | 6.86 | 7.5 | 6.86 | 7.5 | 7.5 | +0.68 (+9.97%) | 10,693,360 |
| 26 Sep 2022 | CNY | 6.73 | 7.01 | 6.72 | 6.82 | 6.82 | +0.06 (+0.89%) | 7,981,004 |
| 23 Sep 2022 | CNY | 7.03 | 7.07 | 6.68 | 6.76 | 6.76 | -0.29 (-4.11%) | 7,471,900 |
| 22 Sep 2022 | CNY | 6.98 | 7.12 | 6.91 | 7.05 | 7.05 | +0.04 (+0.57%) | 3,956,475 |
| 21 Sep 2022 | CNY | 6.98 | 7.05 | 6.82 | 7.01 | 7.01 | +0.01 (+0.14%) | 4,581,000 |
| 20 Sep 2022 | CNY | 7.04 | 7.19 | 6.93 | 7 | 7 | -0.04 (-0.57%) | 5,716,112 |
| 19 Sep 2022 | CNY | 7.06 | 7.15 | 6.93 | 7.04 | 7.04 | -0.04 (-0.56%) | 6,277,851 |
| 16 Sep 2022 | CNY | 7.31 | 7.4 | 7.05 | 7.08 | 7.08 | -0.22 (-3.01%) | 6,717,703 |
| 15 Sep 2022 | CNY | 7.49 | 7.67 | 7.18 | 7.3 | 7.3 | -0.09 (-1.22%) | 9,151,078 |
| 14 Sep 2022 | CNY | 7.3 | 7.48 | 7.25 | 7.39 | 7.39 | -0.06 (-0.81%) | 5,558,339 |
| 13 Sep 2022 | CNY | 7.51 | 7.68 | 7.4 | 7.45 | 7.45 | +0.02 (+0.27%) | 7,892,315 |
| 9 Sep 2022 | CNY | 7.54 | 7.72 | 7.4 | 7.43 | 7.43 | -0.16 (-2.11%) | 8,035,505 |
| 8 Sep 2022 | CNY | 7.96 | 7.96 | 7.5 | 7.59 | 7.59 | -0.36 (-4.53%) | 12,202,009 |
| 7 Sep 2022 | CNY | 7.86 | 8.23 | 7.8 | 7.95 | 7.95 | +0.12 (+1.53%) | 11,473,844 |
| 6 Sep 2022 | CNY | 8.03 | 8.07 | 7.74 | 7.83 | 7.83 | -0.2 (-2.49%) | 14,225,089 |
| 5 Sep 2022 | CNY | 8.21 | 8.25 | 7.83 | 8.03 | 8.03 | -0.09 (-1.11%) | 18,012,380 |
| 2 Sep 2022 | CNY | 7.81 | 8.26 | 7.81 | 8.12 | 8.12 | +0.12 (+1.50%) | 23,997,816 |
| 1 Sep 2022 | CNY | 7.72 | 8.08 | 7.72 | 8 | 8 | -0.18 (-2.20%) | 30,358,399 |
| 31 Aug 2022 | CNY | 8.12 | 8.51 | 7.76 | 8.18 | 8.18 | +0.44 (+5.68%) | 45,888,206 |
| 30 Aug 2022 | CNY | 7.15 | 7.74 | 7.14 | 7.74 | 7.74 | +0.7 (+9.94%) | 15,222,375 |
| 29 Aug 2022 | CNY | 6.76 | 7.09 | 6.71 | 7.04 | 7.04 | +0.21 (+3.07%) | 5,836,897 |
| 26 Aug 2022 | CNY | 6.74 | 7.09 | 6.74 | 6.83 | 6.83 | +0.06 (+0.89%) | 5,313,625 |
| 25 Aug 2022 | CNY | 6.82 | 6.85 | 6.62 | 6.77 | 6.77 | -0.06 (-0.88%) | 4,075,050 |
