| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2022 | CNY | 7.03 | 7.2 | 7.01 | 7.1 | 7.1 | +0.12 (+1.72%) | 11,190,947 |
| 13 Oct 2022 | CNY | 6.99 | 7.05 | 6.94 | 6.98 | 6.98 | -0.04 (-0.57%) | 9,666,589 |
| 12 Oct 2022 | CNY | 6.79 | 7.02 | 6.78 | 7.02 | 7.02 | +0.19 (+2.78%) | 11,644,068 |
| 11 Oct 2022 | CNY | 6.75 | 6.9 | 6.73 | 6.83 | 6.83 | +0.11 (+1.64%) | 12,512,698 |
| 10 Oct 2022 | CNY | 6.88 | 6.92 | 6.71 | 6.72 | 6.72 | -0.12 (-1.75%) | 12,623,096 |
| 30 Sep 2022 | CNY | 6.91 | 6.99 | 6.84 | 6.84 | 6.84 | -0.07 (-1.01%) | 10,887,329 |
| 29 Sep 2022 | CNY | 7.04 | 7.16 | 6.88 | 6.91 | 6.91 | -0.08 (-1.14%) | 13,981,258 |
| 28 Sep 2022 | CNY | 7.13 | 7.17 | 6.98 | 6.99 | 6.99 | -0.17 (-2.37%) | 10,434,830 |
| 27 Sep 2022 | CNY | 7.11 | 7.17 | 7.05 | 7.16 | 7.16 | +0.09 (+1.27%) | 10,171,796 |
| 26 Sep 2022 | CNY | 7.26 | 7.34 | 7.06 | 7.07 | 7.07 | -0.27 (-3.68%) | 16,639,484 |
| 23 Sep 2022 | CNY | 7.42 | 7.5 | 7.29 | 7.34 | 7.34 | -0.08 (-1.08%) | 11,930,859 |
| 22 Sep 2022 | CNY | 7.41 | 7.53 | 7.37 | 7.42 | 7.42 | -0.04 (-0.54%) | 10,618,000 |
| 21 Sep 2022 | CNY | 7.37 | 7.5 | 7.28 | 7.46 | 7.46 | +0.06 (+0.81%) | 15,272,538 |
| 20 Sep 2022 | CNY | 7.48 | 7.54 | 7.37 | 7.4 | 7.4 | -0.06 (-0.80%) | 12,599,600 |
| 19 Sep 2022 | CNY | 7.55 | 7.56 | 7.4 | 7.46 | 7.46 | -0.09 (-1.19%) | 13,566,833 |
| 16 Sep 2022 | CNY | 7.81 | 7.82 | 7.5 | 7.55 | 7.55 | -0.26 (-3.33%) | 28,799,231 |
| 15 Sep 2022 | CNY | 7.94 | 8.02 | 7.76 | 7.81 | 7.81 | -0.13 (-1.64%) | 19,147,479 |
| 14 Sep 2022 | CNY | 7.89 | 7.95 | 7.81 | 7.94 | 7.94 | -0.02 (-0.25%) | 20,183,710 |
| 13 Sep 2022 | CNY | 8.04 | 8.09 | 7.94 | 7.96 | 7.96 | -0.03 (-0.38%) | 17,470,737 |
| 9 Sep 2022 | CNY | 7.96 | 8.04 | 7.9 | 7.99 | 7.99 | +0.08 (+1.01%) | 20,616,322 |
| 8 Sep 2022 | CNY | 8.05 | 8.12 | 7.9 | 7.91 | 7.91 | -0.08 (-1.00%) | 21,496,274 |
| 7 Sep 2022 | CNY | 8.06 | 8.07 | 7.91 | 7.99 | 7.99 | -0.1 (-1.24%) | 20,133,183 |
| 6 Sep 2022 | CNY | 8.12 | 8.18 | 8.03 | 8.09 | 8.09 | -0.02 (-0.25%) | 27,352,026 |
| 5 Sep 2022 | CNY | 8.1 | 8.18 | 8.06 | 8.11 | 8.11 | 0.0 (0.0%) | 15,173,958 |
| 2 Sep 2022 | CNY | 8.19 | 8.22 | 8.05 | 8.11 | 8.11 | -0.07 (-0.86%) | 14,152,600 |
| 1 Sep 2022 | CNY | 8.3 | 8.36 | 8.14 | 8.18 | 8.18 | -0.12 (-1.45%) | 12,459,463 |
| 31 Aug 2022 | CNY | 8.3 | 8.4 | 8.23 | 8.3 | 8.3 | -0.03 (-0.36%) | 16,759,317 |
| 30 Aug 2022 | CNY | 8.2 | 8.45 | 8.15 | 8.33 | 8.33 | +0.1 (+1.22%) | 20,508,712 |
| 29 Aug 2022 | CNY | 8.14 | 8.27 | 8.13 | 8.23 | 8.23 | +0.01 (+0.12%) | 12,407,796 |
| 26 Aug 2022 | CNY | 8.38 | 8.4 | 8.18 | 8.22 | 8.22 | -0.16 (-1.91%) | 15,195,697 |
