| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 6.87 | 6.93 | 6.75 | 6.81 | 6.81 | -0.07 (-1.02%) | 1,381,700 |
| 18 Oct 2022 | CNY | 6.93 | 6.95 | 6.84 | 6.88 | 6.88 | -0.02 (-0.29%) | 1,564,600 |
| 17 Oct 2022 | CNY | 6.75 | 6.95 | 6.74 | 6.9 | 6.9 | +0.12 (+1.77%) | 2,155,700 |
| 14 Oct 2022 | CNY | 6.71 | 6.78 | 6.6 | 6.78 | 6.78 | +0.18 (+2.73%) | 2,028,200 |
| 13 Oct 2022 | CNY | 6.44 | 6.68 | 6.4 | 6.6 | 6.6 | +0.12 (+1.85%) | 2,134,200 |
| 12 Oct 2022 | CNY | 6.38 | 6.49 | 6.22 | 6.48 | 6.48 | +0.15 (+2.37%) | 1,520,400 |
| 11 Oct 2022 | CNY | 6.4 | 6.4 | 6.19 | 6.33 | 6.33 | -0.02 (-0.31%) | 1,370,200 |
| 10 Oct 2022 | CNY | 6.47 | 6.5 | 6.3 | 6.35 | 6.35 | -0.08 (-1.24%) | 1,446,800 |
| 30 Sep 2022 | CNY | 6.47 | 6.56 | 6.41 | 6.43 | 6.43 | -0.04 (-0.62%) | 1,086,210 |
| 29 Sep 2022 | CNY | 6.72 | 6.72 | 6.39 | 6.47 | 6.47 | -0.17 (-2.56%) | 1,688,770 |
| 28 Sep 2022 | CNY | 6.73 | 6.81 | 6.64 | 6.64 | 6.64 | -0.16 (-2.35%) | 1,240,900 |
| 27 Sep 2022 | CNY | 6.62 | 6.81 | 6.62 | 6.8 | 6.8 | +0.25 (+3.82%) | 1,472,720 |
| 26 Sep 2022 | CNY | 6.67 | 6.71 | 6.52 | 6.55 | 6.55 | -0.17 (-2.53%) | 1,552,890 |
| 23 Sep 2022 | CNY | 6.94 | 6.94 | 6.67 | 6.72 | 6.72 | -0.18 (-2.61%) | 1,717,950 |
| 22 Sep 2022 | CNY | 7.01 | 7.07 | 6.9 | 6.9 | 6.9 | -0.15 (-2.13%) | 1,768,310 |
| 21 Sep 2022 | CNY | 6.95 | 7.07 | 6.78 | 7.05 | 7.05 | +0.1 (+1.44%) | 1,971,550 |
| 20 Sep 2022 | CNY | 6.93 | 6.99 | 6.85 | 6.95 | 6.95 | +0.1 (+1.46%) | 2,210,130 |
| 19 Sep 2022 | CNY | 7.01 | 7.05 | 6.76 | 6.85 | 6.85 | -0.15 (-2.14%) | 2,307,400 |
| 16 Sep 2022 | CNY | 7.25 | 7.32 | 7 | 7 | 7 | -0.25 (-3.45%) | 2,087,700 |
| 15 Sep 2022 | CNY | 7.54 | 7.54 | 7.18 | 7.25 | 7.25 | -0.19 (-2.55%) | 2,346,900 |
| 14 Sep 2022 | CNY | 7.51 | 7.51 | 7.36 | 7.44 | 7.44 | -0.11 (-1.46%) | 2,666,260 |
| 13 Sep 2022 | CNY | 7.57 | 7.68 | 7.49 | 7.55 | 7.55 | 0.0 (0.0%) | 2,550,850 |
| 9 Sep 2022 | CNY | 7.76 | 7.78 | 7.53 | 7.55 | 7.55 | -0.21 (-2.71%) | 3,769,400 |
| 8 Sep 2022 | CNY | 7.94 | 7.96 | 7.74 | 7.76 | 7.76 | -0.16 (-2.02%) | 2,303,600 |
| 7 Sep 2022 | CNY | 8.04 | 8.07 | 7.9 | 7.92 | 7.92 | -0.15 (-1.86%) | 2,791,400 |
| 6 Sep 2022 | CNY | 8.28 | 8.28 | 8 | 8.07 | 8.07 | -0.11 (-1.34%) | 2,740,280 |
| 5 Sep 2022 | CNY | 8.28 | 8.35 | 8.1 | 8.18 | 8.18 | -0.1 (-1.21%) | 2,799,500 |
| 2 Sep 2022 | CNY | 8 | 8.32 | 7.95 | 8.28 | 8.28 | +0.35 (+4.41%) | 4,288,040 |
| 1 Sep 2022 | CNY | 8.24 | 8.32 | 7.9 | 7.93 | 7.93 | -0.22 (-2.70%) | 3,493,800 |
| 31 Aug 2022 | CNY | 8.3 | 8.41 | 8.14 | 8.15 | 8.15 | -0.15 (-1.81%) | 4,177,500 |
