| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.57 | 6.57 | 6.35 | 6.45 | 6.45 | -0.02 (-0.31%) | 1,156,818 |
| 10 Oct 2022 | CNY | 6.63 | 6.69 | 6.44 | 6.47 | 6.47 | -0.14 (-2.12%) | 1,884,463 |
| 30 Sep 2022 | CNY | 6.62 | 6.67 | 6.51 | 6.61 | 6.61 | +0.01 (+0.15%) | 1,391,172 |
| 29 Sep 2022 | CNY | 6.79 | 6.79 | 6.55 | 6.6 | 6.6 | -0.09 (-1.35%) | 1,433,282 |
| 28 Sep 2022 | CNY | 6.86 | 6.9 | 6.69 | 6.69 | 6.69 | -0.17 (-2.48%) | 1,967,200 |
| 27 Sep 2022 | CNY | 6.68 | 6.88 | 6.68 | 6.86 | 6.86 | +0.18 (+2.69%) | 1,827,450 |
| 26 Sep 2022 | CNY | 6.78 | 6.85 | 6.63 | 6.68 | 6.68 | -0.15 (-2.20%) | 2,081,300 |
| 23 Sep 2022 | CNY | 6.99 | 7.01 | 6.77 | 6.83 | 6.83 | -0.14 (-2.01%) | 1,751,650 |
| 22 Sep 2022 | CNY | 7.05 | 7.1 | 6.93 | 6.97 | 6.97 | -0.09 (-1.27%) | 1,817,770 |
| 21 Sep 2022 | CNY | 6.93 | 7.08 | 6.8 | 7.06 | 7.06 | +0.1 (+1.44%) | 2,046,594 |
| 20 Sep 2022 | CNY | 6.88 | 7.04 | 6.83 | 6.96 | 6.96 | +0.14 (+2.05%) | 1,939,200 |
| 19 Sep 2022 | CNY | 7.11 | 7.14 | 6.75 | 6.82 | 6.82 | -0.29 (-4.08%) | 3,701,850 |
| 16 Sep 2022 | CNY | 7.31 | 7.33 | 7.11 | 7.11 | 7.11 | -0.19 (-2.60%) | 2,402,016 |
| 15 Sep 2022 | CNY | 7.5 | 7.52 | 7.22 | 7.3 | 7.3 | -0.18 (-2.41%) | 2,304,500 |
| 14 Sep 2022 | CNY | 7.47 | 7.5 | 7.4 | 7.48 | 7.48 | -0.07 (-0.93%) | 1,638,200 |
| 13 Sep 2022 | CNY | 7.57 | 7.68 | 7.5 | 7.55 | 7.55 | -0.01 (-0.13%) | 1,937,200 |
| 9 Sep 2022 | CNY | 7.66 | 7.73 | 7.5 | 7.56 | 7.56 | -0.1 (-1.31%) | 1,994,732 |
| 8 Sep 2022 | CNY | 7.78 | 7.83 | 7.65 | 7.66 | 7.66 | -0.12 (-1.54%) | 2,022,887 |
| 7 Sep 2022 | CNY | 7.87 | 7.87 | 7.75 | 7.78 | 7.78 | -0.08 (-1.02%) | 1,540,500 |
| 6 Sep 2022 | CNY | 7.87 | 7.95 | 7.83 | 7.86 | 7.86 | -0.04 (-0.51%) | 1,785,200 |
| 5 Sep 2022 | CNY | 7.97 | 8.02 | 7.82 | 7.9 | 7.9 | 0.0 (0.0%) | 2,324,300 |
| 2 Sep 2022 | CNY | 7.5 | 7.9 | 7.5 | 7.9 | 7.9 | +0.35 (+4.64%) | 3,724,402 |
| 1 Sep 2022 | CNY | 7.54 | 7.71 | 7.52 | 7.55 | 7.55 | +0.01 (+0.13%) | 2,259,050 |
| 31 Aug 2022 | CNY | 7.9 | 7.91 | 7.51 | 7.54 | 7.54 | -0.4 (-5.04%) | 5,058,724 |
| 30 Aug 2022 | CNY | 7.84 | 8.04 | 7.76 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,024,800 |
| 29 Aug 2022 | CNY | 7.8 | 7.93 | 7.6 | 7.9 | 7.9 | +0.07 (+0.89%) | 1,818,500 |
| 26 Aug 2022 | CNY | 7.98 | 8.05 | 7.81 | 7.83 | 7.83 | -0.1 (-1.26%) | 1,824,706 |
| 25 Aug 2022 | CNY | 8.04 | 8.11 | 7.85 | 7.93 | 7.93 | -0.11 (-1.37%) | 2,298,750 |
| 24 Aug 2022 | CNY | 8.21 | 8.31 | 7.98 | 8.04 | 8.04 | -0.24 (-2.90%) | 3,189,270 |
| 23 Aug 2022 | CNY | 8.21 | 8.32 | 8.16 | 8.28 | 8.28 | +0.05 (+0.61%) | 1,992,082 |
