| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 6.6 | 6.98 | 6.6 | 6.68 | 6.68 | -0.12 (-1.76%) | 1,554,200 |
| 29 Sep 2022 | CNY | 6.99 | 7.1 | 6.78 | 6.8 | 6.8 | -0.2 (-2.86%) | 2,358,540 |
| 28 Sep 2022 | CNY | 7.23 | 7.23 | 6.99 | 7 | 7 | -0.11 (-1.55%) | 1,845,900 |
| 27 Sep 2022 | CNY | 7 | 7.14 | 6.99 | 7.11 | 7.11 | +0.18 (+2.60%) | 1,521,500 |
| 26 Sep 2022 | CNY | 7.01 | 7.16 | 6.89 | 6.93 | 6.93 | -0.12 (-1.70%) | 2,473,241 |
| 23 Sep 2022 | CNY | 7.16 | 7.29 | 7.01 | 7.05 | 7.05 | -0.22 (-3.03%) | 1,835,000 |
| 22 Sep 2022 | CNY | 7.32 | 7.38 | 7.23 | 7.27 | 7.27 | -0.06 (-0.82%) | 1,168,791 |
| 21 Sep 2022 | CNY | 7.24 | 7.36 | 7.14 | 7.33 | 7.33 | +0.06 (+0.83%) | 1,335,100 |
| 20 Sep 2022 | CNY | 7.4 | 7.4 | 7.2 | 7.27 | 7.27 | +0.12 (+1.68%) | 1,567,368 |
| 19 Sep 2022 | CNY | 7.42 | 7.42 | 7.13 | 7.15 | 7.15 | -0.25 (-3.38%) | 1,655,700 |
| 16 Sep 2022 | CNY | 7.7 | 7.71 | 7.38 | 7.4 | 7.4 | -0.27 (-3.52%) | 2,259,000 |
| 15 Sep 2022 | CNY | 8.01 | 8.03 | 7.5 | 7.67 | 7.67 | -0.28 (-3.52%) | 4,124,941 |
| 14 Sep 2022 | CNY | 8.03 | 8.06 | 7.89 | 7.95 | 7.95 | -0.08 (-1.00%) | 2,103,300 |
| 13 Sep 2022 | CNY | 8.32 | 8.45 | 7.98 | 8.03 | 8.03 | -0.27 (-3.25%) | 5,223,900 |
| 9 Sep 2022 | CNY | 8.39 | 8.52 | 8.2 | 8.3 | 8.3 | -0.09 (-1.07%) | 3,917,900 |
| 8 Sep 2022 | CNY | 8.24 | 8.53 | 8.15 | 8.39 | 8.39 | +0.2 (+2.44%) | 7,193,826 |
| 7 Sep 2022 | CNY | 7.85 | 8.2 | 7.8 | 8.19 | 8.19 | +0.35 (+4.46%) | 4,099,000 |
| 6 Sep 2022 | CNY | 7.74 | 7.86 | 7.6 | 7.84 | 7.84 | +0.16 (+2.08%) | 2,744,400 |
| 5 Sep 2022 | CNY | 7.61 | 7.75 | 7.52 | 7.68 | 7.68 | -0.01 (-0.13%) | 1,521,200 |
| 2 Sep 2022 | CNY | 7.49 | 7.71 | 7.49 | 7.69 | 7.69 | +0.2 (+2.67%) | 1,563,900 |
| 1 Sep 2022 | CNY | 7.58 | 7.64 | 7.47 | 7.49 | 7.49 | -0.02 (-0.27%) | 1,801,600 |
| 31 Aug 2022 | CNY | 7.75 | 7.88 | 7.48 | 7.51 | 7.51 | -0.33 (-4.21%) | 3,255,500 |
| 30 Aug 2022 | CNY | 7.76 | 8.07 | 7.69 | 7.84 | 7.84 | +0.11 (+1.42%) | 3,873,700 |
| 29 Aug 2022 | CNY | 7.54 | 7.73 | 7.42 | 7.73 | 7.73 | +0.15 (+1.98%) | 3,640,300 |
| 26 Aug 2022 | CNY | 7.77 | 8.01 | 7.58 | 7.58 | 7.58 | -0.23 (-2.94%) | 4,212,100 |
| 25 Aug 2022 | CNY | 8.17 | 8.26 | 7.73 | 7.81 | 7.81 | -0.35 (-4.29%) | 6,078,900 |
| 24 Aug 2022 | CNY | 8.54 | 8.76 | 8.12 | 8.16 | 8.16 | -0.57 (-6.53%) | 8,532,300 |
| 23 Aug 2022 | CNY | 8.82 | 9.14 | 8.51 | 8.73 | 8.73 | +0.24 (+2.83%) | 10,709,324 |
| 22 Aug 2022 | CNY | 8.4 | 8.82 | 8.28 | 8.49 | 8.49 | +0.08 (+0.95%) | 6,257,315 |
| 19 Aug 2022 | CNY | 8.45 | 8.49 | 8.25 | 8.41 | 8.41 | -0.02 (-0.24%) | 2,535,700 |
