| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 7.68 | 7.95 | 7.47 | 7.87 | 7.87 | +0.37 (+4.93%) | 21,756,291 |
| 26 Sep 2022 | CNY | 7.82 | 8.16 | 7.46 | 7.5 | 7.5 | -0.45 (-5.66%) | 18,607,785 |
| 23 Sep 2022 | CNY | 8.13 | 8.28 | 7.78 | 7.95 | 7.95 | -0.43 (-5.13%) | 28,148,672 |
| 22 Sep 2022 | CNY | 7.84 | 8.38 | 7.69 | 8.38 | 8.38 | +0.76 (+9.97%) | 31,559,106 |
| 21 Sep 2022 | CNY | 8.3 | 8.33 | 7.43 | 7.62 | 7.62 | -0.64 (-7.75%) | 29,398,892 |
| 20 Sep 2022 | CNY | 8.68 | 8.72 | 8 | 8.26 | 8.26 | -0.16 (-1.90%) | 31,439,742 |
| 19 Sep 2022 | CNY | 8.52 | 9.08 | 8.28 | 8.42 | 8.42 | -0.35 (-3.99%) | 40,311,986 |
| 16 Sep 2022 | CNY | 8.6 | 9.22 | 8.54 | 8.77 | 8.77 | -0.03 (-0.34%) | 48,041,942 |
| 15 Sep 2022 | CNY | 8.46 | 8.9 | 8.3 | 8.8 | 8.8 | -0.2 (-2.22%) | 47,181,822 |
| 14 Sep 2022 | CNY | 8.4 | 9 | 8.28 | 9 | 9 | +0.82 (+10.02%) | 54,552,333 |
| 13 Sep 2022 | CNY | 7.38 | 8.18 | 7.33 | 8.18 | 8.18 | +0.74 (+9.95%) | 26,415,242 |
| 9 Sep 2022 | CNY | 7.35 | 7.69 | 7.12 | 7.44 | 7.44 | +0.11 (+1.50%) | 19,345,303 |
| 8 Sep 2022 | CNY | 7.24 | 7.44 | 7.2 | 7.33 | 7.33 | +0.06 (+0.83%) | 9,628,647 |
| 7 Sep 2022 | CNY | 7.24 | 7.43 | 7.18 | 7.27 | 7.27 | -0.08 (-1.09%) | 7,726,080 |
| 6 Sep 2022 | CNY | 7.33 | 7.35 | 7.18 | 7.35 | 7.35 | +0.05 (+0.68%) | 7,268,362 |
| 5 Sep 2022 | CNY | 7.55 | 7.63 | 7.19 | 7.3 | 7.3 | -0.25 (-3.31%) | 12,393,790 |
| 2 Sep 2022 | CNY | 7.49 | 7.65 | 7.44 | 7.55 | 7.55 | -0.03 (-0.40%) | 6,331,001 |
| 1 Sep 2022 | CNY | 7.59 | 7.74 | 7.42 | 7.58 | 7.58 | +0.02 (+0.26%) | 7,902,324 |
| 31 Aug 2022 | CNY | 7.97 | 7.97 | 7.5 | 7.56 | 7.56 | -0.31 (-3.94%) | 11,214,292 |
| 30 Aug 2022 | CNY | 8.04 | 8.16 | 7.73 | 7.87 | 7.87 | -0.17 (-2.11%) | 10,601,492 |
| 29 Aug 2022 | CNY | 7.81 | 8.07 | 7.75 | 8.04 | 8.04 | +0.04 (+0.50%) | 11,356,403 |
| 26 Aug 2022 | CNY | 8.13 | 8.32 | 7.95 | 8 | 8 | -0.19 (-2.32%) | 18,032,601 |
| 25 Aug 2022 | CNY | 8.01 | 8.43 | 7.94 | 8.19 | 8.19 | +0.04 (+0.49%) | 23,808,892 |
| 24 Aug 2022 | CNY | 7.9 | 8.66 | 7.86 | 8.15 | 8.15 | +0.13 (+1.62%) | 28,973,483 |
| 23 Aug 2022 | CNY | 7.67 | 8.08 | 7.58 | 8.02 | 8.02 | +0.37 (+4.84%) | 24,416,589 |
| 22 Aug 2022 | CNY | 7.88 | 8 | 7.6 | 7.65 | 7.65 | -0.23 (-2.92%) | 24,738,393 |
| 19 Aug 2022 | CNY | 7.78 | 8.31 | 7.64 | 7.88 | 7.88 | -0.3 (-3.67%) | 39,649,590 |
| 18 Aug 2022 | CNY | 8 | 8.68 | 7.72 | 8.18 | 8.18 | +0.18 (+2.25%) | 47,423,314 |
| 17 Aug 2022 | CNY | 7.39 | 8 | 7.23 | 8 | 8 | +0.73 (+10.04%) | 41,879,696 |
| 16 Aug 2022 | CNY | 7.98 | 7.98 | 7.08 | 7.27 | 7.27 | +0.02 (+0.28%) | 52,254,666 |
