| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.2 | 6.35 | 6.15 | 6.32 | 6.32 | +0.11 (+1.77%) | 4,123,321 |
| 10 Oct 2022 | CNY | 6.41 | 6.47 | 6.19 | 6.21 | 6.21 | -0.21 (-3.27%) | 5,416,500 |
| 30 Sep 2022 | CNY | 6.59 | 6.62 | 6.39 | 6.42 | 6.42 | -0.12 (-1.83%) | 4,895,202 |
| 29 Sep 2022 | CNY | 6.58 | 6.66 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 5,247,206 |
| 28 Sep 2022 | CNY | 6.78 | 6.79 | 6.54 | 6.54 | 6.54 | -0.24 (-3.54%) | 6,200,430 |
| 27 Sep 2022 | CNY | 6.67 | 6.81 | 6.65 | 6.78 | 6.78 | +0.14 (+2.11%) | 5,358,900 |
| 26 Sep 2022 | CNY | 6.67 | 6.8 | 6.62 | 6.64 | 6.64 | -0.12 (-1.78%) | 5,824,249 |
| 23 Sep 2022 | CNY | 7.03 | 7.04 | 6.72 | 6.76 | 6.76 | -0.25 (-3.57%) | 9,004,525 |
| 22 Sep 2022 | CNY | 6.84 | 7.07 | 6.8 | 7.01 | 7.01 | +0.12 (+1.74%) | 10,537,807 |
| 21 Sep 2022 | CNY | 6.79 | 6.91 | 6.68 | 6.89 | 6.89 | +0.12 (+1.77%) | 6,671,980 |
| 20 Sep 2022 | CNY | 6.7 | 6.85 | 6.7 | 6.77 | 6.77 | +0.13 (+1.96%) | 5,782,448 |
| 19 Sep 2022 | CNY | 6.79 | 6.88 | 6.59 | 6.64 | 6.64 | -0.16 (-2.35%) | 8,410,009 |
| 16 Sep 2022 | CNY | 6.9 | 6.95 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 5,776,969 |
| 15 Sep 2022 | CNY | 7.19 | 7.19 | 6.78 | 6.9 | 6.9 | -0.25 (-3.50%) | 10,573,797 |
| 14 Sep 2022 | CNY | 7.18 | 7.28 | 7.06 | 7.15 | 7.15 | -0.15 (-2.05%) | 7,443,583 |
| 13 Sep 2022 | CNY | 7.45 | 7.49 | 7.29 | 7.3 | 7.3 | -0.13 (-1.75%) | 7,276,056 |
| 9 Sep 2022 | CNY | 7.46 | 7.46 | 7.22 | 7.43 | 7.43 | +0.01 (+0.13%) | 7,042,244 |
| 8 Sep 2022 | CNY | 7.54 | 7.59 | 7.41 | 7.42 | 7.42 | -0.12 (-1.59%) | 6,409,402 |
| 7 Sep 2022 | CNY | 7.46 | 7.61 | 7.41 | 7.54 | 7.54 | +0.06 (+0.80%) | 8,790,513 |
| 6 Sep 2022 | CNY | 7.46 | 7.52 | 7.36 | 7.48 | 7.48 | +0.07 (+0.94%) | 7,973,459 |
| 5 Sep 2022 | CNY | 7.46 | 7.53 | 7.35 | 7.41 | 7.41 | -0.05 (-0.67%) | 6,342,620 |
| 2 Sep 2022 | CNY | 7.39 | 7.47 | 7.32 | 7.46 | 7.46 | +0.13 (+1.77%) | 7,358,996 |
| 1 Sep 2022 | CNY | 7.44 | 7.53 | 7.29 | 7.33 | 7.33 | -0.12 (-1.61%) | 9,686,925 |
| 31 Aug 2022 | CNY | 7.86 | 7.88 | 7.4 | 7.45 | 7.45 | -0.44 (-5.58%) | 15,564,324 |
| 30 Aug 2022 | CNY | 8.03 | 8.17 | 7.83 | 7.89 | 7.89 | -0.2 (-2.47%) | 10,907,979 |
| 29 Aug 2022 | CNY | 7.95 | 8.15 | 7.8 | 8.09 | 8.09 | +0.06 (+0.75%) | 9,872,306 |
| 26 Aug 2022 | CNY | 7.8 | 8.37 | 7.8 | 8.03 | 8.03 | +0.16 (+2.03%) | 20,798,737 |
| 25 Aug 2022 | CNY | 8.25 | 8.32 | 7.71 | 7.87 | 7.87 | -0.36 (-4.37%) | 20,824,051 |
| 24 Aug 2022 | CNY | 8.93 | 8.95 | 8.19 | 8.23 | 8.23 | -0.7 (-7.84%) | 30,825,160 |
| 23 Aug 2022 | CNY | 8.67 | 9.1 | 8.59 | 8.93 | 8.93 | +0.24 (+2.76%) | 25,773,013 |
