| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.01 | 6.22 | 5.93 | 6.18 | 6.18 | +0.17 (+2.83%) | 1,730,700 |
| 11 Oct 2022 | CNY | 5.99 | 6.1 | 5.9 | 6.01 | 6.01 | +0.02 (+0.33%) | 1,113,600 |
| 10 Oct 2022 | CNY | 6.12 | 6.16 | 5.96 | 5.99 | 5.99 | -0.11 (-1.80%) | 1,920,900 |
| 30 Sep 2022 | CNY | 6.26 | 6.26 | 6.09 | 6.1 | 6.1 | -0.1 (-1.61%) | 1,383,610 |
| 29 Sep 2022 | CNY | 6.48 | 6.48 | 6.13 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,643,500 |
| 28 Sep 2022 | CNY | 6.48 | 6.48 | 6.2 | 6.22 | 6.22 | -0.22 (-3.42%) | 1,673,286 |
| 27 Sep 2022 | CNY | 6.24 | 6.45 | 6.22 | 6.44 | 6.44 | +0.26 (+4.21%) | 2,706,575 |
| 26 Sep 2022 | CNY | 6.52 | 6.52 | 6.16 | 6.18 | 6.18 | -0.34 (-5.21%) | 3,155,786 |
| 23 Sep 2022 | CNY | 6.78 | 6.81 | 6.51 | 6.52 | 6.52 | -0.24 (-3.55%) | 2,216,677 |
| 22 Sep 2022 | CNY | 6.69 | 6.99 | 6.62 | 6.76 | 6.76 | +0.04 (+0.60%) | 3,100,600 |
| 21 Sep 2022 | CNY | 6.71 | 6.76 | 6.46 | 6.72 | 6.72 | +0.02 (+0.30%) | 2,587,694 |
| 20 Sep 2022 | CNY | 6.81 | 6.85 | 6.67 | 6.7 | 6.7 | -0.03 (-0.45%) | 2,599,500 |
| 19 Sep 2022 | CNY | 7.02 | 7.02 | 6.67 | 6.73 | 6.73 | -0.29 (-4.13%) | 4,230,602 |
| 16 Sep 2022 | CNY | 7.21 | 7.31 | 7.02 | 7.02 | 7.02 | -0.19 (-2.64%) | 4,124,500 |
| 15 Sep 2022 | CNY | 7.37 | 7.42 | 7.09 | 7.21 | 7.21 | -0.16 (-2.17%) | 4,449,805 |
| 14 Sep 2022 | CNY | 7.48 | 7.48 | 7.3 | 7.37 | 7.37 | -0.12 (-1.60%) | 3,689,908 |
| 13 Sep 2022 | CNY | 7.43 | 7.65 | 7.33 | 7.49 | 7.49 | +0.13 (+1.77%) | 4,916,800 |
| 9 Sep 2022 | CNY | 7.41 | 7.48 | 7.34 | 7.36 | 7.36 | -0.05 (-0.67%) | 2,267,000 |
| 8 Sep 2022 | CNY | 7.46 | 7.51 | 7.33 | 7.41 | 7.41 | -0.03 (-0.40%) | 3,621,800 |
| 7 Sep 2022 | CNY | 7.4 | 7.52 | 7.3 | 7.44 | 7.44 | +0.03 (+0.40%) | 4,693,100 |
| 6 Sep 2022 | CNY | 7.36 | 7.53 | 7.31 | 7.41 | 7.41 | +0.06 (+0.82%) | 5,654,504 |
| 5 Sep 2022 | CNY | 7.33 | 7.42 | 7.23 | 7.35 | 7.35 | +0.02 (+0.27%) | 4,070,400 |
| 2 Sep 2022 | CNY | 7.05 | 7.35 | 7.04 | 7.33 | 7.33 | +0.3 (+4.27%) | 5,299,800 |
| 1 Sep 2022 | CNY | 7.04 | 7.19 | 7.02 | 7.03 | 7.03 | 0.0 (0.0%) | 2,569,300 |
| 31 Aug 2022 | CNY | 7.22 | 7.25 | 7 | 7.03 | 7.03 | -0.22 (-3.03%) | 2,963,700 |
| 30 Aug 2022 | CNY | 7.16 | 7.35 | 7.16 | 7.25 | 7.25 | +0.04 (+0.55%) | 3,008,300 |
| 29 Aug 2022 | CNY | 7.03 | 7.23 | 6.86 | 7.21 | 7.21 | +0.19 (+2.71%) | 4,139,500 |
| 26 Aug 2022 | CNY | 6.99 | 7.16 | 6.93 | 7.02 | 7.02 | +0.08 (+1.15%) | 3,332,803 |
| 25 Aug 2022 | CNY | 7.06 | 7.14 | 6.84 | 6.94 | 6.94 | -0.12 (-1.70%) | 4,050,600 |
| 24 Aug 2022 | CNY | 7.35 | 7.35 | 7.05 | 7.06 | 7.06 | -0.26 (-3.55%) | 4,334,900 |
