| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.03 | 7.1 | 6.92 | 7.02 | 7.02 | +0.05 (+0.72%) | 4,455,796 |
| 10 Oct 2022 | CNY | 7.2 | 7.28 | 6.95 | 6.97 | 6.97 | -0.21 (-2.92%) | 5,722,171 |
| 30 Sep 2022 | CNY | 7.24 | 7.33 | 7.12 | 7.18 | 7.18 | -0.06 (-0.83%) | 5,049,917 |
| 29 Sep 2022 | CNY | 7.52 | 7.6 | 7.23 | 7.24 | 7.24 | -0.22 (-2.95%) | 6,217,614 |
| 28 Sep 2022 | CNY | 7.71 | 7.72 | 7.43 | 7.46 | 7.46 | -0.29 (-3.74%) | 6,979,060 |
| 27 Sep 2022 | CNY | 7.44 | 7.95 | 7.44 | 7.75 | 7.75 | +0.31 (+4.17%) | 9,019,885 |
| 26 Sep 2022 | CNY | 7.47 | 7.61 | 7.35 | 7.44 | 7.44 | -0.02 (-0.27%) | 7,077,788 |
| 23 Sep 2022 | CNY | 7.59 | 7.76 | 7.38 | 7.46 | 7.46 | -0.21 (-2.74%) | 7,577,821 |
| 22 Sep 2022 | CNY | 7.64 | 7.77 | 7.58 | 7.67 | 7.67 | +0.01 (+0.13%) | 6,943,595 |
| 21 Sep 2022 | CNY | 7.6 | 7.7 | 7.4 | 7.66 | 7.66 | +0.02 (+0.26%) | 6,827,151 |
| 20 Sep 2022 | CNY | 7.69 | 7.8 | 7.6 | 7.64 | 7.64 | +0.02 (+0.26%) | 6,143,661 |
| 19 Sep 2022 | CNY | 7.85 | 7.89 | 7.56 | 7.62 | 7.62 | -0.22 (-2.81%) | 7,374,264 |
| 16 Sep 2022 | CNY | 8.09 | 8.18 | 7.8 | 7.84 | 7.84 | -0.22 (-2.73%) | 8,597,436 |
| 15 Sep 2022 | CNY | 8.46 | 8.48 | 7.94 | 8.06 | 8.06 | -0.35 (-4.16%) | 9,060,706 |
| 14 Sep 2022 | CNY | 8.51 | 8.57 | 8.33 | 8.41 | 8.41 | -0.36 (-4.10%) | 10,675,767 |
| 13 Sep 2022 | CNY | 8.75 | 8.87 | 8.64 | 8.77 | 8.77 | +0.08 (+0.92%) | 8,276,470 |
| 9 Sep 2022 | CNY | 8.91 | 8.95 | 8.6 | 8.69 | 8.69 | -0.2 (-2.25%) | 9,591,670 |
| 8 Sep 2022 | CNY | 9.12 | 9.18 | 8.85 | 8.89 | 8.89 | -0.23 (-2.52%) | 12,872,070 |
| 7 Sep 2022 | CNY | 9.2 | 9.32 | 9.08 | 9.12 | 9.12 | -0.08 (-0.87%) | 13,792,783 |
| 6 Sep 2022 | CNY | 9.14 | 9.32 | 9.06 | 9.2 | 9.2 | -0.11 (-1.18%) | 17,991,654 |
| 5 Sep 2022 | CNY | 9.3 | 9.67 | 9.01 | 9.31 | 9.31 | +0.02 (+0.22%) | 32,160,761 |
| 2 Sep 2022 | CNY | 8.64 | 9.48 | 8.49 | 9.29 | 9.29 | +0.67 (+7.77%) | 33,298,756 |
| 1 Sep 2022 | CNY | 8.55 | 8.8 | 8.34 | 8.62 | 8.62 | +0.14 (+1.65%) | 20,745,702 |
| 31 Aug 2022 | CNY | 8.91 | 8.91 | 8.43 | 8.48 | 8.48 | -0.61 (-6.71%) | 28,402,751 |
| 30 Aug 2022 | CNY | 8.09 | 9.33 | 8.09 | 9.09 | 9.09 | +1.13 (+14.20%) | 40,327,078 |
| 29 Aug 2022 | CNY | 7.8 | 8.05 | 7.75 | 7.96 | 7.96 | +0.02 (+0.25%) | 3,838,900 |
| 26 Aug 2022 | CNY | 8.1 | 8.16 | 7.92 | 7.94 | 7.94 | -0.13 (-1.61%) | 3,742,700 |
| 25 Aug 2022 | CNY | 8.2 | 8.25 | 7.92 | 8.07 | 8.07 | -0.07 (-0.86%) | 5,703,571 |
| 24 Aug 2022 | CNY | 8.5 | 8.55 | 8.09 | 8.14 | 8.14 | -0.35 (-4.12%) | 7,538,834 |
| 23 Aug 2022 | CNY | 8.49 | 8.66 | 8.43 | 8.49 | 8.49 | -0.06 (-0.70%) | 5,576,944 |
