| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7 | 7.24 | 6.92 | 7.23 | 7.23 | +0.22 (+3.14%) | 6,776,777 |
| 11 Oct 2022 | CNY | 6.95 | 7.04 | 6.91 | 7.01 | 7.01 | +0.07 (+1.01%) | 4,489,224 |
| 10 Oct 2022 | CNY | 7.09 | 7.14 | 6.93 | 6.94 | 6.94 | -0.11 (-1.56%) | 5,834,363 |
| 30 Sep 2022 | CNY | 7.04 | 7.15 | 7 | 7.05 | 7.05 | +0.01 (+0.14%) | 5,987,619 |
| 29 Sep 2022 | CNY | 7.15 | 7.32 | 7 | 7.04 | 7.04 | -0.07 (-0.98%) | 7,963,530 |
| 28 Sep 2022 | CNY | 7.37 | 7.4 | 7.11 | 7.11 | 7.11 | -0.26 (-3.53%) | 7,698,640 |
| 27 Sep 2022 | CNY | 7.21 | 7.38 | 7.19 | 7.37 | 7.37 | +0.18 (+2.50%) | 6,544,942 |
| 26 Sep 2022 | CNY | 7.5 | 7.54 | 7.18 | 7.19 | 7.19 | -0.36 (-4.77%) | 8,783,889 |
| 23 Sep 2022 | CNY | 7.75 | 7.75 | 7.45 | 7.55 | 7.55 | -0.15 (-1.95%) | 8,592,071 |
| 22 Sep 2022 | CNY | 7.67 | 7.81 | 7.62 | 7.7 | 7.7 | -0.02 (-0.26%) | 8,223,172 |
| 21 Sep 2022 | CNY | 7.55 | 7.77 | 7.36 | 7.72 | 7.72 | +0.17 (+2.25%) | 11,109,097 |
| 20 Sep 2022 | CNY | 7.5 | 7.62 | 7.44 | 7.55 | 7.55 | +0.13 (+1.75%) | 7,064,460 |
| 19 Sep 2022 | CNY | 7.86 | 7.86 | 7.32 | 7.42 | 7.42 | -0.49 (-6.19%) | 17,287,716 |
| 16 Sep 2022 | CNY | 8.03 | 8.17 | 7.89 | 7.91 | 7.91 | -0.12 (-1.49%) | 11,079,116 |
| 15 Sep 2022 | CNY | 8.1 | 8.18 | 7.91 | 8.03 | 8.03 | -0.06 (-0.74%) | 8,644,826 |
| 14 Sep 2022 | CNY | 8.02 | 8.11 | 8 | 8.09 | 8.09 | -0.06 (-0.74%) | 6,161,871 |
| 13 Sep 2022 | CNY | 8.11 | 8.28 | 8.11 | 8.15 | 8.15 | +0.05 (+0.62%) | 9,953,051 |
| 9 Sep 2022 | CNY | 8.05 | 8.16 | 7.99 | 8.1 | 8.1 | +0.1 (+1.25%) | 7,808,139 |
| 8 Sep 2022 | CNY | 8.11 | 8.11 | 8 | 8 | 8 | -0.11 (-1.36%) | 5,553,313 |
| 7 Sep 2022 | CNY | 8.08 | 8.12 | 8 | 8.11 | 8.11 | +0.03 (+0.37%) | 7,172,100 |
| 6 Sep 2022 | CNY | 8.08 | 8.13 | 8.01 | 8.08 | 8.08 | 0.0 (0.0%) | 5,619,900 |
| 5 Sep 2022 | CNY | 8.09 | 8.14 | 7.98 | 8.08 | 8.08 | -0.02 (-0.25%) | 5,800,973 |
| 2 Sep 2022 | CNY | 7.97 | 8.12 | 7.95 | 8.1 | 8.1 | +0.16 (+2.02%) | 5,712,527 |
| 1 Sep 2022 | CNY | 8 | 8.05 | 7.92 | 7.94 | 7.94 | -0.03 (-0.38%) | 5,733,241 |
| 31 Aug 2022 | CNY | 8.05 | 8.11 | 7.93 | 7.97 | 7.97 | -0.12 (-1.48%) | 6,565,293 |
| 30 Aug 2022 | CNY | 8.04 | 8.14 | 8.01 | 8.09 | 8.09 | +0.05 (+0.62%) | 5,906,156 |
| 29 Aug 2022 | CNY | 7.9 | 8.05 | 7.74 | 8.04 | 8.04 | +0.02 (+0.25%) | 7,556,048 |
| 26 Aug 2022 | CNY | 8.12 | 8.17 | 8.01 | 8.02 | 8.02 | -0.08 (-0.99%) | 8,357,588 |
| 25 Aug 2022 | CNY | 8.2 | 8.24 | 8.02 | 8.1 | 8.1 | -0.08 (-0.98%) | 10,812,083 |
| 24 Aug 2022 | CNY | 8.45 | 8.49 | 8.16 | 8.18 | 8.18 | -0.29 (-3.42%) | 14,707,622 |
