| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 6.78 | 6.84 | 6.66 | 6.7 | 6.7 | -0.09 (-1.33%) | 3,367,700 |
| 29 Sep 2022 | CNY | 7.01 | 7.1 | 6.79 | 6.79 | 6.79 | -0.18 (-2.58%) | 5,815,250 |
| 28 Sep 2022 | CNY | 7.23 | 7.23 | 6.95 | 6.97 | 6.97 | -0.26 (-3.60%) | 5,930,300 |
| 27 Sep 2022 | CNY | 6.97 | 7.23 | 6.94 | 7.23 | 7.23 | +0.32 (+4.63%) | 7,525,108 |
| 26 Sep 2022 | CNY | 7 | 7.14 | 6.91 | 6.91 | 6.91 | -0.25 (-3.49%) | 7,785,262 |
| 23 Sep 2022 | CNY | 7.6 | 7.68 | 7.15 | 7.16 | 7.16 | -0.34 (-4.53%) | 12,230,524 |
| 22 Sep 2022 | CNY | 7.63 | 7.69 | 7.44 | 7.5 | 7.5 | -0.23 (-2.98%) | 6,907,300 |
| 21 Sep 2022 | CNY | 7.46 | 7.73 | 7.39 | 7.73 | 7.73 | +0.2 (+2.66%) | 6,155,400 |
| 20 Sep 2022 | CNY | 7.38 | 7.62 | 7.3 | 7.53 | 7.53 | +0.26 (+3.58%) | 6,109,700 |
| 19 Sep 2022 | CNY | 7.48 | 7.64 | 7.16 | 7.27 | 7.27 | -0.27 (-3.58%) | 7,929,247 |
| 16 Sep 2022 | CNY | 8.08 | 8.09 | 7.53 | 7.54 | 7.54 | -0.41 (-5.16%) | 7,684,100 |
| 15 Sep 2022 | CNY | 8.34 | 8.34 | 7.83 | 7.95 | 7.95 | -0.33 (-3.99%) | 8,518,100 |
| 14 Sep 2022 | CNY | 8.25 | 8.41 | 8.17 | 8.28 | 8.28 | -0.09 (-1.08%) | 6,643,403 |
| 13 Sep 2022 | CNY | 8.3 | 8.63 | 8.28 | 8.37 | 8.37 | -0.05 (-0.59%) | 10,914,606 |
| 9 Sep 2022 | CNY | 8.34 | 8.59 | 8.3 | 8.42 | 8.42 | +0.08 (+0.96%) | 9,810,048 |
| 8 Sep 2022 | CNY | 8.24 | 8.47 | 8.16 | 8.34 | 8.34 | +0.1 (+1.21%) | 10,860,421 |
| 7 Sep 2022 | CNY | 8.3 | 8.45 | 8.16 | 8.24 | 8.24 | 0.0 (0.0%) | 9,278,716 |
| 6 Sep 2022 | CNY | 7.97 | 8.35 | 7.97 | 8.24 | 8.24 | +0.3 (+3.78%) | 12,107,505 |
| 5 Sep 2022 | CNY | 7.73 | 8.03 | 7.72 | 7.94 | 7.94 | +0.13 (+1.66%) | 6,980,109 |
| 2 Sep 2022 | CNY | 7.7 | 7.89 | 7.65 | 7.81 | 7.81 | +0.13 (+1.69%) | 6,112,084 |
| 1 Sep 2022 | CNY | 7.81 | 7.95 | 7.64 | 7.68 | 7.68 | -0.13 (-1.66%) | 7,105,813 |
| 31 Aug 2022 | CNY | 8.09 | 8.09 | 7.7 | 7.81 | 7.81 | -0.25 (-3.10%) | 9,504,664 |
| 30 Aug 2022 | CNY | 8.19 | 8.34 | 7.98 | 8.06 | 8.06 | -0.03 (-0.37%) | 7,364,300 |
| 29 Aug 2022 | CNY | 8.16 | 8.2 | 7.98 | 8.09 | 8.09 | -0.14 (-1.70%) | 6,479,900 |
| 26 Aug 2022 | CNY | 8.47 | 8.62 | 8.16 | 8.23 | 8.23 | -0.27 (-3.18%) | 9,760,300 |
| 25 Aug 2022 | CNY | 8.24 | 8.72 | 8.15 | 8.5 | 8.5 | +0.31 (+3.79%) | 13,985,716 |
| 24 Aug 2022 | CNY | 8.47 | 8.51 | 8.16 | 8.19 | 8.19 | -0.28 (-3.31%) | 8,984,947 |
| 23 Aug 2022 | CNY | 8.56 | 8.61 | 8.4 | 8.47 | 8.47 | -0.22 (-2.53%) | 12,850,862 |
| 22 Aug 2022 | CNY | 8.75 | 8.98 | 8.62 | 8.69 | 8.69 | -0.18 (-2.03%) | 12,431,967 |
| 19 Aug 2022 | CNY | 8.95 | 9.21 | 8.77 | 8.87 | 8.87 | +0.09 (+1.03%) | 22,538,404 |
