| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.38 | 7.62 | 7.33 | 7.59 | 7.59 | +0.15 (+2.02%) | 845,161 |
| 11 Oct 2022 | CNY | 7.37 | 7.48 | 7.29 | 7.44 | 7.44 | +0.07 (+0.95%) | 719,945 |
| 10 Oct 2022 | CNY | 7.73 | 7.73 | 7.35 | 7.37 | 7.37 | -0.23 (-3.03%) | 855,510 |
| 30 Sep 2022 | CNY | 7.76 | 7.84 | 7.5 | 7.6 | 7.6 | -0.23 (-2.94%) | 986,201 |
| 29 Sep 2022 | CNY | 7.87 | 7.93 | 7.75 | 7.83 | 7.83 | +0.02 (+0.26%) | 1,061,017 |
| 28 Sep 2022 | CNY | 7.85 | 7.86 | 7.72 | 7.81 | 7.81 | -0.03 (-0.38%) | 662,662 |
| 27 Sep 2022 | CNY | 7.58 | 7.84 | 7.58 | 7.84 | 7.84 | +0.21 (+2.75%) | 1,057,768 |
| 26 Sep 2022 | CNY | 7.83 | 7.99 | 7.61 | 7.63 | 7.63 | -0.16 (-2.05%) | 1,423,796 |
| 23 Sep 2022 | CNY | 7.97 | 8 | 7.76 | 7.79 | 7.79 | -0.17 (-2.14%) | 731,679 |
| 22 Sep 2022 | CNY | 7.98 | 8.09 | 7.96 | 7.96 | 7.96 | -0.08 (-1.00%) | 528,876 |
| 21 Sep 2022 | CNY | 7.95 | 8.04 | 7.81 | 8.04 | 8.04 | +0.1 (+1.26%) | 675,416 |
| 20 Sep 2022 | CNY | 7.85 | 7.97 | 7.85 | 7.94 | 7.94 | +0.15 (+1.93%) | 474,580 |
| 19 Sep 2022 | CNY | 8.05 | 8.12 | 7.71 | 7.79 | 7.79 | -0.23 (-2.87%) | 1,324,044 |
| 16 Sep 2022 | CNY | 8.28 | 8.32 | 8.02 | 8.02 | 8.02 | -0.3 (-3.61%) | 912,572 |
| 15 Sep 2022 | CNY | 8.52 | 8.52 | 8.2 | 8.32 | 8.32 | -0.14 (-1.65%) | 1,423,385 |
| 14 Sep 2022 | CNY | 8.4 | 8.52 | 8.39 | 8.46 | 8.46 | -0.07 (-0.82%) | 700,789 |
| 13 Sep 2022 | CNY | 8.5 | 8.55 | 8.47 | 8.53 | 8.53 | +0.03 (+0.35%) | 727,844 |
| 9 Sep 2022 | CNY | 8.39 | 8.5 | 8.37 | 8.5 | 8.5 | +0.1 (+1.19%) | 832,388 |
| 8 Sep 2022 | CNY | 8.55 | 8.55 | 8.37 | 8.4 | 8.4 | -0.12 (-1.41%) | 1,064,044 |
| 7 Sep 2022 | CNY | 8.5 | 8.53 | 8.44 | 8.52 | 8.52 | -0.02 (-0.23%) | 824,016 |
| 6 Sep 2022 | CNY | 8.46 | 8.55 | 8.4 | 8.54 | 8.54 | +0.08 (+0.95%) | 1,059,016 |
| 5 Sep 2022 | CNY | 8.39 | 8.46 | 8.35 | 8.46 | 8.46 | +0.06 (+0.71%) | 878,817 |
| 2 Sep 2022 | CNY | 8.32 | 8.4 | 8.3 | 8.4 | 8.4 | +0.08 (+0.96%) | 741,117 |
| 1 Sep 2022 | CNY | 8.36 | 8.43 | 8.28 | 8.32 | 8.32 | -0.04 (-0.48%) | 884,200 |
| 31 Aug 2022 | CNY | 8.52 | 8.59 | 8.35 | 8.36 | 8.36 | -0.19 (-2.22%) | 1,235,600 |
| 30 Aug 2022 | CNY | 8.51 | 8.63 | 8.46 | 8.55 | 8.55 | +0.04 (+0.47%) | 1,320,570 |
| 29 Aug 2022 | CNY | 8.26 | 8.53 | 8.2 | 8.51 | 8.51 | +0.22 (+2.65%) | 1,644,970 |
| 26 Aug 2022 | CNY | 8.42 | 8.47 | 8.29 | 8.29 | 8.29 | -0.14 (-1.66%) | 2,293,952 |
| 25 Aug 2022 | CNY | 8.57 | 8.62 | 8.35 | 8.43 | 8.43 | -0.09 (-1.06%) | 1,464,388 |
| 24 Aug 2022 | CNY | 8.75 | 8.76 | 8.5 | 8.52 | 8.52 | -0.21 (-2.41%) | 1,962,723 |
