| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.02 | 7.15 | 6.96 | 7.12 | 7.12 | +0.1 (+1.42%) | 2,282,843 |
| 10 Oct 2022 | CNY | 7.1 | 7.13 | 6.97 | 7.02 | 7.02 | -0.05 (-0.71%) | 1,891,600 |
| 30 Sep 2022 | CNY | 7.11 | 7.15 | 7.05 | 7.07 | 7.07 | +0.01 (+0.14%) | 1,542,976 |
| 29 Sep 2022 | CNY | 7.22 | 7.22 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 1,958,522 |
| 28 Sep 2022 | CNY | 7.22 | 7.24 | 7.12 | 7.12 | 7.12 | -0.13 (-1.79%) | 2,233,600 |
| 27 Sep 2022 | CNY | 6.95 | 7.26 | 6.95 | 7.25 | 7.25 | +0.31 (+4.47%) | 3,540,723 |
| 26 Sep 2022 | CNY | 7.15 | 7.16 | 6.93 | 6.94 | 6.94 | -0.26 (-3.61%) | 3,655,800 |
| 23 Sep 2022 | CNY | 7.54 | 7.54 | 7.2 | 7.2 | 7.2 | -0.27 (-3.61%) | 2,702,820 |
| 22 Sep 2022 | CNY | 7.37 | 7.55 | 7.35 | 7.47 | 7.47 | +0.06 (+0.81%) | 3,375,954 |
| 21 Sep 2022 | CNY | 7.25 | 7.43 | 7.14 | 7.41 | 7.41 | +0.1 (+1.37%) | 3,021,600 |
| 20 Sep 2022 | CNY | 7.18 | 7.35 | 7.12 | 7.31 | 7.31 | +0.13 (+1.81%) | 2,243,250 |
| 19 Sep 2022 | CNY | 7.39 | 7.4 | 7.05 | 7.18 | 7.18 | -0.17 (-2.31%) | 4,204,082 |
| 16 Sep 2022 | CNY | 7.44 | 7.6 | 7.25 | 7.35 | 7.35 | -0.08 (-1.08%) | 3,350,297 |
| 15 Sep 2022 | CNY | 7.56 | 7.59 | 7.29 | 7.43 | 7.43 | -0.11 (-1.46%) | 3,625,995 |
| 14 Sep 2022 | CNY | 7.51 | 7.59 | 7.44 | 7.54 | 7.54 | -0.06 (-0.79%) | 3,061,318 |
| 13 Sep 2022 | CNY | 7.63 | 7.69 | 7.56 | 7.6 | 7.6 | -0.02 (-0.26%) | 2,598,498 |
| 9 Sep 2022 | CNY | 7.6 | 7.67 | 7.55 | 7.62 | 7.62 | 0.0 (0.0%) | 2,670,255 |
| 8 Sep 2022 | CNY | 7.71 | 7.73 | 7.6 | 7.62 | 7.62 | -0.07 (-0.91%) | 2,587,499 |
| 7 Sep 2022 | CNY | 7.71 | 7.72 | 7.64 | 7.69 | 7.69 | -0.03 (-0.39%) | 3,521,487 |
| 6 Sep 2022 | CNY | 7.77 | 7.78 | 7.65 | 7.72 | 7.72 | -0.05 (-0.64%) | 5,024,500 |
| 5 Sep 2022 | CNY | 7.8 | 7.87 | 7.68 | 7.77 | 7.77 | -0.02 (-0.26%) | 3,355,900 |
| 2 Sep 2022 | CNY | 7.63 | 7.81 | 7.61 | 7.79 | 7.79 | +0.18 (+2.37%) | 4,250,038 |
| 1 Sep 2022 | CNY | 7.7 | 7.8 | 7.59 | 7.61 | 7.61 | -0.04 (-0.52%) | 3,725,807 |
| 31 Aug 2022 | CNY | 7.76 | 7.85 | 7.64 | 7.65 | 7.65 | -0.12 (-1.54%) | 4,298,958 |
| 30 Aug 2022 | CNY | 7.7 | 7.84 | 7.66 | 7.77 | 7.77 | +0.06 (+0.78%) | 3,806,150 |
| 29 Aug 2022 | CNY | 7.68 | 7.72 | 7.51 | 7.71 | 7.71 | -0.02 (-0.26%) | 3,716,850 |
| 26 Aug 2022 | CNY | 7.85 | 7.92 | 7.69 | 7.73 | 7.73 | -0.15 (-1.90%) | 4,929,435 |
| 25 Aug 2022 | CNY | 7.98 | 8.05 | 7.8 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,637,939 |
| 24 Aug 2022 | CNY | 8.27 | 8.27 | 7.95 | 7.97 | 7.97 | -0.3 (-3.63%) | 6,569,079 |
| 23 Aug 2022 | CNY | 8.21 | 8.27 | 8.16 | 8.27 | 8.27 | +0.02 (+0.24%) | 3,075,688 |
