| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 2,666,264 |
| 13 Sep 2022 | CNY | 7.57 | 7.68 | 7.49 | 7.55 | 7.55 | 0.0 (0.0%) | 2,550,852 |
| 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%) | 2,740,284 |
| 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%) | 4,288,036 |
| 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 |
| 30 Aug 2022 | CNY | 7.87 | 8.39 | 7.85 | 8.3 | 8.3 | +0.45 (+5.73%) | 6,830,965 |
| 29 Aug 2022 | CNY | 7.7 | 7.89 | 7.58 | 7.85 | 7.85 | -0.04 (-0.51%) | 2,249,200 |
| 26 Aug 2022 | CNY | 8.02 | 8.1 | 7.85 | 7.89 | 7.89 | -0.06 (-0.75%) | 2,115,800 |
| 25 Aug 2022 | CNY | 8.09 | 8.18 | 7.85 | 7.95 | 7.95 | -0.08 (-1.00%) | 3,608,920 |
| 24 Aug 2022 | CNY | 8.39 | 8.46 | 7.99 | 8.03 | 8.03 | -0.31 (-3.72%) | 5,516,500 |
| 23 Aug 2022 | CNY | 8.52 | 8.57 | 8.3 | 8.34 | 8.34 | -0.25 (-2.91%) | 7,551,007 |
| 22 Aug 2022 | CNY | 8.17 | 8.8 | 7.97 | 8.59 | 8.59 | +0.45 (+5.53%) | 8,275,982 |
| 19 Aug 2022 | CNY | 8.14 | 8.35 | 8.08 | 8.14 | 8.14 | +0.02 (+0.25%) | 3,083,900 |
| 18 Aug 2022 | CNY | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | -0.01 (-0.12%) | 1,792,482 |
| 17 Aug 2022 | CNY | 8.12 | 8.17 | 8.06 | 8.13 | 8.13 | +0.03 (+0.37%) | 1,645,400 |
| 16 Aug 2022 | CNY | 8.25 | 8.26 | 8.08 | 8.1 | 8.1 | -0.08 (-0.98%) | 1,677,400 |
| 15 Aug 2022 | CNY | 8.2 | 8.26 | 8.1 | 8.18 | 8.18 | -0.07 (-0.85%) | 1,673,200 |
| 12 Aug 2022 | CNY | 8.2 | 8.35 | 8.2 | 8.25 | 8.25 | -0.01 (-0.12%) | 1,845,900 |
| 11 Aug 2022 | CNY | 8.17 | 8.29 | 8.14 | 8.26 | 8.26 | +0.12 (+1.47%) | 2,681,600 |
| 10 Aug 2022 | CNY | 8.1 | 8.15 | 8 | 8.14 | 8.14 | +0.05 (+0.62%) | 2,351,800 |
| 9 Aug 2022 | CNY | 8.11 | 8.12 | 8 | 8.09 | 8.09 | -0.02 (-0.25%) | 1,619,792 |
| 8 Aug 2022 | CNY | 8.03 | 8.11 | 8 | 8.11 | 8.11 | +0.06 (+0.75%) | 2,325,300 |
| 5 Aug 2022 | CNY | 7.75 | 8.05 | 7.74 | 8.05 | 8.05 | +0.3 (+3.87%) | 2,997,300 |
