| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.1 | 6.42 | 6.05 | 6.41 | 6.41 | +0.25 (+4.06%) | 5,914,240 |
| 10 Oct 2022 | CNY | 6.47 | 6.48 | 6.11 | 6.16 | 6.16 | -0.34 (-5.23%) | 7,290,200 |
| 30 Sep 2022 | CNY | 6.8 | 6.89 | 6.49 | 6.5 | 6.5 | -0.3 (-4.41%) | 7,589,928 |
| 29 Sep 2022 | CNY | 6.79 | 6.97 | 6.74 | 6.8 | 6.8 | -0.01 (-0.15%) | 9,844,740 |
| 28 Sep 2022 | CNY | 6.81 | 7.07 | 6.69 | 6.81 | 6.81 | -0.06 (-0.87%) | 9,718,486 |
| 27 Sep 2022 | CNY | 6.68 | 6.87 | 6.66 | 6.87 | 6.87 | +0.11 (+1.63%) | 7,104,966 |
| 26 Sep 2022 | CNY | 6.53 | 6.99 | 6.43 | 6.76 | 6.76 | +0.15 (+2.27%) | 11,362,966 |
| 23 Sep 2022 | CNY | 6.59 | 6.68 | 6.47 | 6.61 | 6.61 | 0.0 (0.0%) | 3,757,564 |
| 22 Sep 2022 | CNY | 6.6 | 6.71 | 6.52 | 6.61 | 6.61 | -0.09 (-1.34%) | 2,956,249 |
| 21 Sep 2022 | CNY | 6.71 | 6.75 | 6.58 | 6.7 | 6.7 | 0.0 (0.0%) | 4,269,834 |
| 20 Sep 2022 | CNY | 6.7 | 6.8 | 6.63 | 6.7 | 6.7 | +0.04 (+0.60%) | 4,471,794 |
| 19 Sep 2022 | CNY | 6.63 | 6.79 | 6.44 | 6.66 | 6.66 | +0.03 (+0.45%) | 6,868,624 |
| 16 Sep 2022 | CNY | 6.83 | 6.89 | 6.6 | 6.63 | 6.63 | -0.2 (-2.93%) | 5,943,524 |
| 15 Sep 2022 | CNY | 7.13 | 7.13 | 6.72 | 6.83 | 6.83 | -0.24 (-3.39%) | 9,892,000 |
| 14 Sep 2022 | CNY | 7.03 | 7.18 | 6.98 | 7.07 | 7.07 | -0.03 (-0.42%) | 5,475,824 |
| 13 Sep 2022 | CNY | 7.28 | 7.3 | 7.07 | 7.1 | 7.1 | -0.12 (-1.66%) | 5,348,300 |
| 9 Sep 2022 | CNY | 7.45 | 7.46 | 7.19 | 7.22 | 7.22 | -0.17 (-2.30%) | 7,199,509 |
| 8 Sep 2022 | CNY | 7.58 | 7.64 | 7.38 | 7.39 | 7.39 | -0.14 (-1.86%) | 9,071,000 |
| 7 Sep 2022 | CNY | 7.19 | 7.59 | 7.17 | 7.53 | 7.53 | +0.31 (+4.29%) | 11,253,100 |
| 6 Sep 2022 | CNY | 6.94 | 7.23 | 6.94 | 7.22 | 7.22 | +0.25 (+3.59%) | 7,204,649 |
| 5 Sep 2022 | CNY | 6.9 | 7.02 | 6.86 | 6.97 | 6.97 | +0.04 (+0.58%) | 4,260,702 |
| 2 Sep 2022 | CNY | 6.91 | 6.99 | 6.85 | 6.93 | 6.93 | +0.06 (+0.87%) | 4,883,700 |
| 1 Sep 2022 | CNY | 6.92 | 7.04 | 6.82 | 6.87 | 6.87 | -0.11 (-1.58%) | 6,059,700 |
| 31 Aug 2022 | CNY | 7.38 | 7.44 | 6.95 | 6.98 | 6.98 | -0.44 (-5.93%) | 10,787,441 |
| 30 Aug 2022 | CNY | 7.47 | 7.65 | 7.39 | 7.42 | 7.42 | -0.12 (-1.59%) | 7,103,437 |
| 29 Aug 2022 | CNY | 7.23 | 7.55 | 7.13 | 7.54 | 7.54 | +0.27 (+3.71%) | 9,121,000 |
| 26 Aug 2022 | CNY | 7.3 | 7.44 | 7.21 | 7.27 | 7.27 | 0.0 (0.0%) | 5,522,914 |
| 25 Aug 2022 | CNY | 7.47 | 7.5 | 7.18 | 7.27 | 7.27 | -0.2 (-2.68%) | 6,063,704 |
| 24 Aug 2022 | CNY | 7.69 | 7.75 | 7.36 | 7.47 | 7.47 | -0.24 (-3.11%) | 7,829,088 |
| 23 Aug 2022 | CNY | 7.55 | 7.72 | 7.53 | 7.71 | 7.71 | +0.12 (+1.58%) | 6,443,292 |
