| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.57 | 6.94 | 6.51 | 6.94 | 6.94 | +0.36 (+5.47%) | 7,776,237 |
| 11 Oct 2022 | CNY | 6.46 | 6.61 | 6.42 | 6.58 | 6.58 | +0.1 (+1.54%) | 5,365,344 |
| 10 Oct 2022 | CNY | 6.83 | 6.83 | 6.44 | 6.48 | 6.48 | -0.26 (-3.86%) | 6,443,781 |
| 30 Sep 2022 | CNY | 6.8 | 6.9 | 6.71 | 6.74 | 6.74 | -0.07 (-1.03%) | 6,060,530 |
| 29 Sep 2022 | CNY | 7.03 | 7.03 | 6.8 | 6.81 | 6.81 | -0.12 (-1.73%) | 7,903,400 |
| 28 Sep 2022 | CNY | 7.19 | 7.2 | 6.92 | 6.93 | 6.93 | -0.26 (-3.62%) | 6,584,452 |
| 27 Sep 2022 | CNY | 6.9 | 7.2 | 6.9 | 7.19 | 7.19 | +0.29 (+4.20%) | 8,132,286 |
| 26 Sep 2022 | CNY | 7.1 | 7.12 | 6.85 | 6.9 | 6.9 | -0.26 (-3.63%) | 8,386,532 |
| 23 Sep 2022 | CNY | 7.39 | 7.42 | 7.05 | 7.16 | 7.16 | -0.23 (-3.11%) | 8,943,200 |
| 22 Sep 2022 | CNY | 7.28 | 7.49 | 7.24 | 7.39 | 7.39 | +0.07 (+0.96%) | 8,216,293 |
| 21 Sep 2022 | CNY | 7.23 | 7.37 | 7.03 | 7.32 | 7.32 | +0.06 (+0.83%) | 7,921,000 |
| 20 Sep 2022 | CNY | 7.2 | 7.33 | 7.16 | 7.26 | 7.26 | +0.1 (+1.40%) | 5,523,200 |
| 19 Sep 2022 | CNY | 7.44 | 7.45 | 7.06 | 7.16 | 7.16 | -0.27 (-3.63%) | 9,607,807 |
| 16 Sep 2022 | CNY | 7.4 | 7.74 | 7.33 | 7.43 | 7.43 | +0.03 (+0.41%) | 12,419,624 |
| 15 Sep 2022 | CNY | 7.67 | 7.68 | 7.3 | 7.4 | 7.4 | -0.26 (-3.39%) | 8,282,002 |
| 14 Sep 2022 | CNY | 7.65 | 7.67 | 7.54 | 7.66 | 7.66 | -0.08 (-1.03%) | 6,376,253 |
| 13 Sep 2022 | CNY | 7.84 | 8 | 7.66 | 7.74 | 7.74 | -0.05 (-0.64%) | 8,711,642 |
| 9 Sep 2022 | CNY | 7.79 | 7.95 | 7.71 | 7.79 | 7.79 | -0.02 (-0.26%) | 6,078,300 |
| 8 Sep 2022 | CNY | 8.01 | 8.02 | 7.77 | 7.81 | 7.81 | -0.2 (-2.50%) | 9,936,162 |
| 7 Sep 2022 | CNY | 7.95 | 8.07 | 7.86 | 8.01 | 8.01 | +0.12 (+1.52%) | 13,529,633 |
| 6 Sep 2022 | CNY | 7.77 | 7.93 | 7.73 | 7.89 | 7.89 | +0.03 (+0.38%) | 10,177,300 |
| 5 Sep 2022 | CNY | 7.88 | 8 | 7.65 | 7.86 | 7.86 | +0.02 (+0.26%) | 11,780,439 |
| 2 Sep 2022 | CNY | 7.55 | 7.96 | 7.46 | 7.84 | 7.84 | +0.34 (+4.53%) | 17,006,567 |
| 1 Sep 2022 | CNY | 7.54 | 7.86 | 7.45 | 7.5 | 7.5 | +0.02 (+0.27%) | 13,855,943 |
| 31 Aug 2022 | CNY | 7.66 | 7.77 | 7.44 | 7.48 | 7.48 | -0.19 (-2.48%) | 9,270,719 |
| 30 Aug 2022 | CNY | 7.6 | 7.75 | 7.58 | 7.67 | 7.67 | +0.1 (+1.32%) | 9,070,930 |
| 29 Aug 2022 | CNY | 7.45 | 7.63 | 7.35 | 7.57 | 7.57 | -0.04 (-0.53%) | 9,569,802 |
| 26 Aug 2022 | CNY | 7.75 | 7.84 | 7.58 | 7.61 | 7.61 | -0.12 (-1.55%) | 13,367,980 |
| 25 Aug 2022 | CNY | 7.92 | 7.99 | 7.6 | 7.73 | 7.73 | -0.19 (-2.40%) | 15,021,248 |
| 24 Aug 2022 | CNY | 8.42 | 8.48 | 7.85 | 7.92 | 7.92 | -0.51 (-6.05%) | 23,064,187 |
