| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.02 | 6.08 | 5.89 | 6.06 | 6.06 | +0.06 (+1%) | 708,100 |
| 10 Oct 2022 | CNY | 6.16 | 6.23 | 5.97 | 6 | 6 | -0.15 (-2.44%) | 847,494 |
| 30 Sep 2022 | CNY | 6.2 | 6.27 | 6.12 | 6.15 | 6.15 | -0.06 (-0.97%) | 535,894 |
| 29 Sep 2022 | CNY | 6.36 | 6.37 | 6.16 | 6.21 | 6.21 | -0.04 (-0.64%) | 803,200 |
| 28 Sep 2022 | CNY | 6.43 | 6.47 | 6.25 | 6.25 | 6.25 | -0.18 (-2.80%) | 774,713 |
| 27 Sep 2022 | CNY | 6.33 | 6.43 | 6.3 | 6.43 | 6.43 | +0.07 (+1.10%) | 661,500 |
| 26 Sep 2022 | CNY | 6.42 | 6.42 | 6.24 | 6.36 | 6.36 | -0.09 (-1.40%) | 748,800 |
| 23 Sep 2022 | CNY | 6.7 | 6.72 | 6.45 | 6.45 | 6.45 | -0.24 (-3.59%) | 766,300 |
| 22 Sep 2022 | CNY | 6.71 | 6.84 | 6.64 | 6.69 | 6.69 | -0.08 (-1.18%) | 712,300 |
| 21 Sep 2022 | CNY | 6.72 | 6.82 | 6.62 | 6.77 | 6.77 | +0.05 (+0.74%) | 787,100 |
| 20 Sep 2022 | CNY | 6.6 | 6.78 | 6.6 | 6.72 | 6.72 | +0.14 (+2.13%) | 729,700 |
| 19 Sep 2022 | CNY | 6.77 | 6.77 | 6.53 | 6.58 | 6.58 | -0.01 (-0.15%) | 851,700 |
| 16 Sep 2022 | CNY | 6.91 | 6.95 | 6.59 | 6.59 | 6.59 | -0.29 (-4.22%) | 908,800 |
| 15 Sep 2022 | CNY | 7.11 | 7.16 | 6.8 | 6.88 | 6.88 | -0.19 (-2.69%) | 1,024,717 |
| 14 Sep 2022 | CNY | 7.07 | 7.15 | 6.99 | 7.07 | 7.07 | -0.11 (-1.53%) | 905,200 |
| 13 Sep 2022 | CNY | 7.11 | 7.28 | 7.11 | 7.18 | 7.18 | +0.09 (+1.27%) | 876,317 |
| 9 Sep 2022 | CNY | 7.19 | 7.27 | 7.08 | 7.09 | 7.09 | -0.1 (-1.39%) | 1,062,800 |
| 8 Sep 2022 | CNY | 7.31 | 7.38 | 7.16 | 7.19 | 7.19 | -0.11 (-1.51%) | 656,800 |
| 7 Sep 2022 | CNY | 7.45 | 7.45 | 7.27 | 7.3 | 7.3 | -0.08 (-1.08%) | 693,600 |
| 6 Sep 2022 | CNY | 7.25 | 7.44 | 7.24 | 7.38 | 7.38 | +0.12 (+1.65%) | 939,200 |
| 5 Sep 2022 | CNY | 7.19 | 7.29 | 7.14 | 7.26 | 7.26 | +0.08 (+1.11%) | 1,167,900 |
| 2 Sep 2022 | CNY | 7.18 | 7.21 | 7.08 | 7.18 | 7.18 | +0.11 (+1.56%) | 729,800 |
| 1 Sep 2022 | CNY | 7.09 | 7.19 | 7.06 | 7.07 | 7.07 | -0.05 (-0.70%) | 927,500 |
| 31 Aug 2022 | CNY | 7.39 | 7.39 | 7.12 | 7.12 | 7.12 | -0.27 (-3.65%) | 1,121,800 |
| 30 Aug 2022 | CNY | 7.36 | 7.41 | 7.26 | 7.39 | 7.39 | +0.07 (+0.96%) | 958,400 |
| 29 Aug 2022 | CNY | 7.16 | 7.35 | 7.03 | 7.32 | 7.32 | +0.14 (+1.95%) | 801,200 |
| 26 Aug 2022 | CNY | 7.23 | 7.34 | 7.17 | 7.18 | 7.18 | -0.1 (-1.37%) | 584,200 |
| 25 Aug 2022 | CNY | 7.38 | 7.42 | 7.2 | 7.28 | 7.28 | -0.08 (-1.09%) | 899,500 |
| 24 Aug 2022 | CNY | 7.57 | 7.67 | 7.35 | 7.36 | 7.36 | -0.25 (-3.29%) | 1,176,800 |
| 23 Aug 2022 | CNY | 7.61 | 7.62 | 7.51 | 7.61 | 7.61 | +0.01 (+0.13%) | 882,272 |
