| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.94 | 6.94 | 6.67 | 6.91 | 6.91 | -0.02 (-0.29%) | 13,903,281 |
| 11 Oct 2022 | CNY | 6.98 | 7.1 | 6.8 | 6.93 | 6.93 | -0.14 (-1.98%) | 13,496,876 |
| 10 Oct 2022 | CNY | 7.08 | 7.3 | 7 | 7.07 | 7.07 | -0.08 (-1.12%) | 16,111,735 |
| 30 Sep 2022 | CNY | 7.07 | 7.26 | 7 | 7.15 | 7.15 | +0.04 (+0.56%) | 21,064,720 |
| 29 Sep 2022 | CNY | 6.78 | 7.26 | 6.78 | 7.11 | 7.11 | +0.32 (+4.71%) | 27,305,633 |
| 28 Sep 2022 | CNY | 6.8 | 7.01 | 6.73 | 6.79 | 6.79 | -0.08 (-1.16%) | 17,130,556 |
| 27 Sep 2022 | CNY | 6.47 | 6.87 | 6.47 | 6.87 | 6.87 | +0.45 (+7.01%) | 14,675,329 |
| 26 Sep 2022 | CNY | 6.52 | 6.55 | 6.41 | 6.42 | 6.42 | -0.13 (-1.98%) | 6,652,483 |
| 23 Sep 2022 | CNY | 6.75 | 6.77 | 6.5 | 6.55 | 6.55 | -0.19 (-2.82%) | 8,465,664 |
| 22 Sep 2022 | CNY | 6.8 | 6.85 | 6.74 | 6.74 | 6.74 | -0.11 (-1.61%) | 4,100,588 |
| 21 Sep 2022 | CNY | 6.8 | 6.88 | 6.7 | 6.85 | 6.85 | +0.03 (+0.44%) | 4,349,800 |
| 20 Sep 2022 | CNY | 6.84 | 6.89 | 6.81 | 6.82 | 6.82 | +0.04 (+0.59%) | 3,524,182 |
| 19 Sep 2022 | CNY | 6.89 | 6.89 | 6.75 | 6.78 | 6.78 | -0.11 (-1.60%) | 5,096,767 |
| 16 Sep 2022 | CNY | 7.14 | 7.14 | 6.88 | 6.89 | 6.89 | -0.24 (-3.37%) | 6,885,670 |
| 15 Sep 2022 | CNY | 7.32 | 7.35 | 7.1 | 7.13 | 7.13 | -0.16 (-2.19%) | 7,538,790 |
| 14 Sep 2022 | CNY | 7.22 | 7.3 | 7.13 | 7.29 | 7.29 | 0.0 (0.0%) | 5,142,053 |
| 13 Sep 2022 | CNY | 7.29 | 7.38 | 7.24 | 7.29 | 7.29 | +0.04 (+0.55%) | 6,143,621 |
| 9 Sep 2022 | CNY | 7.2 | 7.28 | 7.19 | 7.25 | 7.25 | +0.06 (+0.83%) | 5,326,675 |
| 8 Sep 2022 | CNY | 7.33 | 7.36 | 7.16 | 7.19 | 7.19 | -0.16 (-2.18%) | 8,800,571 |
| 7 Sep 2022 | CNY | 7.45 | 7.46 | 7.31 | 7.35 | 7.35 | -0.14 (-1.87%) | 9,763,304 |
| 6 Sep 2022 | CNY | 7.45 | 7.52 | 7.41 | 7.49 | 7.49 | -0.02 (-0.27%) | 7,594,539 |
| 5 Sep 2022 | CNY | 7.62 | 7.75 | 7.43 | 7.51 | 7.51 | +0.06 (+0.81%) | 9,329,884 |
| 2 Sep 2022 | CNY | 7.47 | 7.55 | 7.39 | 7.45 | 7.45 | +0.03 (+0.40%) | 5,894,928 |
| 1 Sep 2022 | CNY | 7.43 | 7.58 | 7.41 | 7.42 | 7.42 | -0.04 (-0.54%) | 5,112,300 |
| 31 Aug 2022 | CNY | 7.54 | 7.59 | 7.44 | 7.46 | 7.46 | -0.07 (-0.93%) | 7,102,171 |
| 30 Aug 2022 | CNY | 7.41 | 7.61 | 7.41 | 7.53 | 7.53 | +0.09 (+1.21%) | 6,235,074 |
| 29 Aug 2022 | CNY | 7.49 | 7.51 | 7.35 | 7.44 | 7.44 | -0.09 (-1.20%) | 7,582,077 |
| 26 Aug 2022 | CNY | 7.52 | 7.76 | 7.51 | 7.53 | 7.53 | -0.02 (-0.26%) | 8,268,438 |
| 25 Aug 2022 | CNY | 7.67 | 7.74 | 7.44 | 7.55 | 7.55 | -0.08 (-1.05%) | 10,824,292 |
| 24 Aug 2022 | CNY | 7.87 | 7.88 | 7.62 | 7.63 | 7.63 | -0.2 (-2.55%) | 8,328,500 |
