| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.5 | 6.6 | 6.34 | 6.57 | 6.57 | +0.02 (+0.31%) | 2,639,314 |
| 11 Oct 2022 | CNY | 6.53 | 6.58 | 6.2 | 6.55 | 6.55 | +0.18 (+2.83%) | 2,296,100 |
| 10 Oct 2022 | CNY | 6.44 | 6.51 | 6.35 | 6.37 | 6.37 | -0.03 (-0.47%) | 2,220,110 |
| 30 Sep 2022 | CNY | 6.63 | 6.63 | 6.4 | 6.4 | 6.4 | -0.17 (-2.59%) | 2,469,200 |
| 29 Sep 2022 | CNY | 6.66 | 6.78 | 6.54 | 6.57 | 6.57 | -0.05 (-0.76%) | 2,163,900 |
| 28 Sep 2022 | CNY | 6.72 | 6.79 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 2,132,022 |
| 27 Sep 2022 | CNY | 6.49 | 6.74 | 6.47 | 6.69 | 6.69 | +0.23 (+3.56%) | 2,285,447 |
| 26 Sep 2022 | CNY | 6.58 | 6.64 | 6.42 | 6.46 | 6.46 | -0.13 (-1.97%) | 1,618,147 |
| 23 Sep 2022 | CNY | 6.81 | 6.82 | 6.58 | 6.59 | 6.59 | -0.13 (-1.93%) | 2,725,200 |
| 22 Sep 2022 | CNY | 6.74 | 6.81 | 6.67 | 6.72 | 6.72 | -0.07 (-1.03%) | 2,025,294 |
| 21 Sep 2022 | CNY | 6.73 | 6.81 | 6.6 | 6.79 | 6.79 | +0.07 (+1.04%) | 1,347,000 |
| 20 Sep 2022 | CNY | 6.56 | 6.73 | 6.51 | 6.72 | 6.72 | +0.17 (+2.60%) | 1,658,950 |
| 19 Sep 2022 | CNY | 6.85 | 6.85 | 6.46 | 6.55 | 6.55 | -0.11 (-1.65%) | 2,960,705 |
| 16 Sep 2022 | CNY | 6.87 | 6.95 | 6.64 | 6.66 | 6.66 | -0.24 (-3.48%) | 2,726,105 |
| 15 Sep 2022 | CNY | 7.15 | 7.18 | 6.82 | 6.9 | 6.9 | -0.2 (-2.82%) | 3,804,941 |
| 14 Sep 2022 | CNY | 7.19 | 7.19 | 6.98 | 7.1 | 7.1 | -0.14 (-1.93%) | 3,330,600 |
| 13 Sep 2022 | CNY | 7.26 | 7.32 | 7.22 | 7.24 | 7.24 | +0.05 (+0.70%) | 2,740,805 |
| 9 Sep 2022 | CNY | 7.23 | 7.3 | 7.13 | 7.19 | 7.19 | -0.01 (-0.14%) | 2,442,507 |
| 8 Sep 2022 | CNY | 7.38 | 7.38 | 7.18 | 7.2 | 7.2 | -0.14 (-1.91%) | 3,147,314 |
| 7 Sep 2022 | CNY | 7.4 | 7.46 | 7.27 | 7.34 | 7.34 | -0.01 (-0.14%) | 3,369,537 |
| 6 Sep 2022 | CNY | 7.37 | 7.41 | 7.26 | 7.35 | 7.35 | +0.06 (+0.82%) | 3,383,100 |
| 5 Sep 2022 | CNY | 7.2 | 7.32 | 7.1 | 7.29 | 7.29 | +0.1 (+1.39%) | 3,234,900 |
| 2 Sep 2022 | CNY | 7.11 | 7.22 | 7.03 | 7.19 | 7.19 | +0.13 (+1.84%) | 3,612,300 |
| 1 Sep 2022 | CNY | 7.25 | 7.37 | 7.05 | 7.06 | 7.06 | -0.22 (-3.02%) | 6,290,544 |
| 31 Aug 2022 | CNY | 7.7 | 7.75 | 7.27 | 7.28 | 7.28 | -0.47 (-6.06%) | 7,758,760 |
| 30 Aug 2022 | CNY | 7.94 | 7.99 | 7.69 | 7.75 | 7.75 | -0.17 (-2.15%) | 6,331,400 |
| 29 Aug 2022 | CNY | 7.65 | 8.01 | 7.39 | 7.92 | 7.92 | +0.21 (+2.72%) | 8,662,201 |
| 26 Aug 2022 | CNY | 7.87 | 7.96 | 7.71 | 7.71 | 7.71 | +0.04 (+0.52%) | 8,476,400 |
| 25 Aug 2022 | CNY | 7.95 | 8.18 | 7.65 | 7.67 | 7.67 | -0.35 (-4.36%) | 14,555,762 |
| 24 Aug 2022 | CNY | 8.06 | 8.47 | 7.98 | 8.02 | 8.02 | +0.13 (+1.65%) | 21,678,269 |
