| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 6.48 | 6.63 | 6.47 | 6.59 | 6.59 | +0.07 (+1.07%) | 8,358,450 |
| 12 Oct 2022 | CNY | 6.38 | 6.54 | 6.3 | 6.52 | 6.52 | +0.13 (+2.03%) | 5,799,885 |
| 11 Oct 2022 | CNY | 6.42 | 6.44 | 6.27 | 6.39 | 6.39 | -0.07 (-1.08%) | 5,445,549 |
| 10 Oct 2022 | CNY | 6.52 | 6.62 | 6.38 | 6.46 | 6.46 | +0.01 (+0.16%) | 6,224,488 |
| 30 Sep 2022 | CNY | 6.6 | 6.65 | 6.4 | 6.45 | 6.45 | -0.1 (-1.53%) | 6,088,164 |
| 29 Sep 2022 | CNY | 6.72 | 6.74 | 6.53 | 6.55 | 6.55 | -0.09 (-1.36%) | 6,643,116 |
| 28 Sep 2022 | CNY | 6.78 | 6.87 | 6.63 | 6.64 | 6.64 | -0.16 (-2.35%) | 6,993,759 |
| 27 Sep 2022 | CNY | 6.76 | 6.81 | 6.68 | 6.8 | 6.8 | +0.12 (+1.80%) | 5,654,905 |
| 26 Sep 2022 | CNY | 7 | 7.01 | 6.66 | 6.68 | 6.68 | -0.36 (-5.11%) | 11,543,773 |
| 23 Sep 2022 | CNY | 7.18 | 7.32 | 7.01 | 7.04 | 7.04 | -0.1 (-1.40%) | 10,098,181 |
| 22 Sep 2022 | CNY | 6.97 | 7.25 | 6.91 | 7.14 | 7.14 | +0.17 (+2.44%) | 13,119,572 |
| 21 Sep 2022 | CNY | 6.95 | 7.01 | 6.8 | 6.97 | 6.97 | 0.0 (0.0%) | 8,369,819 |
| 20 Sep 2022 | CNY | 6.88 | 7.02 | 6.88 | 6.97 | 6.97 | +0.08 (+1.16%) | 5,848,891 |
| 19 Sep 2022 | CNY | 6.99 | 7.03 | 6.81 | 6.89 | 6.89 | -0.04 (-0.58%) | 8,693,848 |
| 16 Sep 2022 | CNY | 7.13 | 7.19 | 6.92 | 6.93 | 6.93 | -0.16 (-2.26%) | 9,486,279 |
| 15 Sep 2022 | CNY | 7.4 | 7.42 | 7.02 | 7.09 | 7.09 | -0.27 (-3.67%) | 12,366,675 |
| 14 Sep 2022 | CNY | 7.29 | 7.44 | 7.24 | 7.36 | 7.36 | -0.04 (-0.54%) | 8,175,820 |
| 13 Sep 2022 | CNY | 7.33 | 7.42 | 7.32 | 7.4 | 7.4 | +0.07 (+0.95%) | 7,639,520 |
| 9 Sep 2022 | CNY | 7.31 | 7.39 | 7.22 | 7.33 | 7.33 | -0.01 (-0.14%) | 6,874,663 |
| 8 Sep 2022 | CNY | 7.33 | 7.4 | 7.29 | 7.34 | 7.34 | 0.0 (0.0%) | 7,100,232 |
| 7 Sep 2022 | CNY | 7.39 | 7.42 | 7.31 | 7.34 | 7.34 | -0.08 (-1.08%) | 5,939,926 |
| 6 Sep 2022 | CNY | 7.38 | 7.49 | 7.31 | 7.42 | 7.42 | +0.03 (+0.41%) | 8,392,405 |
| 5 Sep 2022 | CNY | 7.28 | 7.41 | 7.25 | 7.39 | 7.39 | +0.13 (+1.79%) | 9,186,686 |
| 2 Sep 2022 | CNY | 7.16 | 7.3 | 7.12 | 7.26 | 7.26 | +0.13 (+1.82%) | 8,866,726 |
| 1 Sep 2022 | CNY | 7.09 | 7.18 | 7.09 | 7.13 | 7.13 | +0.04 (+0.56%) | 5,092,744 |
| 31 Aug 2022 | CNY | 7.25 | 7.35 | 7.07 | 7.09 | 7.09 | -0.19 (-2.61%) | 8,316,604 |
| 30 Aug 2022 | CNY | 7.28 | 7.38 | 7.23 | 7.28 | 7.28 | 0.0 (0.0%) | 7,187,590 |
| 29 Aug 2022 | CNY | 7.02 | 7.32 | 6.98 | 7.28 | 7.28 | +0.2 (+2.82%) | 11,986,192 |
| 26 Aug 2022 | CNY | 7.21 | 7.24 | 7.06 | 7.08 | 7.08 | -0.13 (-1.80%) | 7,548,900 |
| 25 Aug 2022 | CNY | 7.21 | 7.33 | 7.13 | 7.21 | 7.21 | +0.02 (+0.28%) | 8,888,551 |
