| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 6.45 | 6.62 | 6.38 | 6.6 | 6.6 | +0.22 (+3.45%) | 2,913,900 |
| 26 Sep 2022 | CNY | 6.57 | 6.61 | 6.37 | 6.38 | 6.38 | -0.24 (-3.63%) | 3,605,500 |
| 23 Sep 2022 | CNY | 6.64 | 6.72 | 6.56 | 6.62 | 6.62 | -0.01 (-0.15%) | 3,329,300 |
| 22 Sep 2022 | CNY | 6.68 | 6.73 | 6.61 | 6.63 | 6.63 | -0.06 (-0.90%) | 2,444,920 |
| 21 Sep 2022 | CNY | 6.6 | 6.72 | 6.48 | 6.69 | 6.69 | +0.03 (+0.45%) | 2,938,721 |
| 20 Sep 2022 | CNY | 6.59 | 6.68 | 6.53 | 6.66 | 6.66 | +0.12 (+1.83%) | 3,292,991 |
| 19 Sep 2022 | CNY | 6.72 | 6.73 | 6.48 | 6.54 | 6.54 | -0.07 (-1.06%) | 3,223,960 |
| 16 Sep 2022 | CNY | 6.83 | 6.89 | 6.61 | 6.61 | 6.61 | -0.24 (-3.50%) | 5,080,559 |
| 15 Sep 2022 | CNY | 7.01 | 7.06 | 6.79 | 6.85 | 6.85 | -0.12 (-1.72%) | 3,946,429 |
| 14 Sep 2022 | CNY | 7.01 | 7.03 | 6.92 | 6.97 | 6.97 | -0.11 (-1.55%) | 3,734,900 |
| 13 Sep 2022 | CNY | 7.13 | 7.15 | 7.04 | 7.08 | 7.08 | 0.0 (0.0%) | 2,838,860 |
| 9 Sep 2022 | CNY | 7.11 | 7.15 | 7.04 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,129,900 |
| 8 Sep 2022 | CNY | 7.2 | 7.2 | 7.06 | 7.1 | 7.1 | -0.12 (-1.66%) | 5,154,800 |
| 7 Sep 2022 | CNY | 7.13 | 7.23 | 7.08 | 7.22 | 7.22 | +0.08 (+1.12%) | 5,948,806 |
| 6 Sep 2022 | CNY | 7.23 | 7.24 | 7.08 | 7.14 | 7.14 | 0.0 (0.0%) | 4,066,866 |
| 5 Sep 2022 | CNY | 7.12 | 7.17 | 7.08 | 7.14 | 7.14 | +0.05 (+0.71%) | 3,093,120 |
| 2 Sep 2022 | CNY | 7.03 | 7.25 | 7 | 7.09 | 7.09 | -0.01 (-0.14%) | 5,146,604 |
| 1 Sep 2022 | CNY | 7 | 7.18 | 6.95 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,977,500 |
| 31 Aug 2022 | CNY | 7.18 | 7.2 | 7 | 7.05 | 7.05 | -0.12 (-1.67%) | 6,373,640 |
| 30 Aug 2022 | CNY | 7.24 | 7.34 | 7.1 | 7.17 | 7.17 | -0.05 (-0.69%) | 4,440,292 |
| 29 Aug 2022 | CNY | 7.14 | 7.25 | 7.05 | 7.22 | 7.22 | +0.04 (+0.56%) | 4,605,936 |
| 26 Aug 2022 | CNY | 7.34 | 7.34 | 7.17 | 7.18 | 7.18 | -0.09 (-1.24%) | 6,041,744 |
| 25 Aug 2022 | CNY | 7.38 | 7.38 | 7.19 | 7.27 | 7.27 | -0.04 (-0.55%) | 7,325,720 |
| 24 Aug 2022 | CNY | 7.4 | 7.55 | 7.29 | 7.31 | 7.31 | -0.07 (-0.95%) | 10,090,071 |
| 23 Aug 2022 | CNY | 7.37 | 7.5 | 7.28 | 7.38 | 7.38 | 0.0 (0.0%) | 14,810,056 |
| 22 Aug 2022 | CNY | 6.96 | 7.44 | 6.92 | 7.38 | 7.38 | +0.58 (+8.53%) | 21,957,789 |
| 19 Aug 2022 | CNY | 6.76 | 6.83 | 6.76 | 6.8 | 6.8 | +0.03 (+0.44%) | 2,287,596 |
| 18 Aug 2022 | CNY | 6.85 | 6.86 | 6.76 | 6.77 | 6.77 | -0.09 (-1.31%) | 2,169,420 |
| 17 Aug 2022 | CNY | 6.82 | 6.87 | 6.81 | 6.86 | 6.86 | +0.03 (+0.44%) | 2,506,640 |
| 16 Aug 2022 | CNY | 6.79 | 6.86 | 6.76 | 6.83 | 6.83 | +0.06 (+0.89%) | 2,407,958 |
