| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 6.76 | 6.98 | 6.76 | 6.97 | 6.97 | +0.21 (+3.11%) | 11,834,822 |
| 26 Sep 2022 | CNY | 6.86 | 6.92 | 6.73 | 6.76 | 6.76 | -0.26 (-3.70%) | 13,746,507 |
| 23 Sep 2022 | CNY | 7.2 | 7.24 | 6.95 | 7.02 | 7.02 | -0.2 (-2.77%) | 12,360,084 |
| 22 Sep 2022 | CNY | 7.17 | 7.3 | 7.13 | 7.22 | 7.22 | 0.0 (0.0%) | 8,330,481 |
| 21 Sep 2022 | CNY | 7.14 | 7.26 | 7.02 | 7.22 | 7.22 | +0.05 (+0.70%) | 9,627,898 |
| 20 Sep 2022 | CNY | 7.14 | 7.22 | 7.1 | 7.17 | 7.17 | +0.09 (+1.27%) | 9,540,240 |
| 19 Sep 2022 | CNY | 7.23 | 7.28 | 7.01 | 7.08 | 7.08 | -0.15 (-2.07%) | 13,322,524 |
| 16 Sep 2022 | CNY | 7.59 | 7.62 | 7.19 | 7.23 | 7.23 | -0.36 (-4.74%) | 18,285,215 |
| 15 Sep 2022 | CNY | 7.69 | 7.82 | 7.49 | 7.59 | 7.59 | -0.1 (-1.30%) | 22,413,391 |
| 14 Sep 2022 | CNY | 7.55 | 7.71 | 7.51 | 7.69 | 7.69 | +0.03 (+0.39%) | 11,379,005 |
| 13 Sep 2022 | CNY | 7.67 | 7.79 | 7.62 | 7.66 | 7.66 | 0.0 (0.0%) | 10,552,059 |
| 9 Sep 2022 | CNY | 7.67 | 7.68 | 7.53 | 7.66 | 7.66 | -0.02 (-0.26%) | 11,928,130 |
| 8 Sep 2022 | CNY | 7.87 | 7.87 | 7.67 | 7.68 | 7.68 | -0.2 (-2.54%) | 17,190,615 |
| 7 Sep 2022 | CNY | 7.74 | 7.94 | 7.72 | 7.88 | 7.88 | +0.14 (+1.81%) | 26,032,022 |
| 6 Sep 2022 | CNY | 7.68 | 7.76 | 7.63 | 7.74 | 7.74 | +0.07 (+0.91%) | 15,553,645 |
| 5 Sep 2022 | CNY | 7.72 | 7.76 | 7.57 | 7.67 | 7.67 | -0.07 (-0.90%) | 15,725,131 |
| 2 Sep 2022 | CNY | 7.46 | 7.78 | 7.46 | 7.74 | 7.74 | +0.29 (+3.89%) | 24,313,701 |
| 1 Sep 2022 | CNY | 7.53 | 7.66 | 7.43 | 7.45 | 7.45 | -0.08 (-1.06%) | 14,116,298 |
| 31 Aug 2022 | CNY | 7.78 | 7.8 | 7.51 | 7.53 | 7.53 | -0.26 (-3.34%) | 18,517,782 |
| 30 Aug 2022 | CNY | 7.74 | 7.9 | 7.71 | 7.79 | 7.79 | -0.01 (-0.13%) | 15,241,638 |
| 29 Aug 2022 | CNY | 7.65 | 7.9 | 7.61 | 7.8 | 7.8 | +0.04 (+0.52%) | 15,392,046 |
| 26 Aug 2022 | CNY | 7.84 | 7.94 | 7.73 | 7.76 | 7.76 | -0.07 (-0.89%) | 19,916,872 |
| 25 Aug 2022 | CNY | 8.01 | 8.07 | 7.73 | 7.83 | 7.83 | -0.18 (-2.25%) | 34,570,874 |
| 24 Aug 2022 | CNY | 8.47 | 8.48 | 8 | 8.01 | 8.01 | -0.46 (-5.43%) | 40,916,360 |
| 23 Aug 2022 | CNY | 8.4 | 8.52 | 8.38 | 8.47 | 8.47 | +0.03 (+0.36%) | 22,419,270 |
| 22 Aug 2022 | CNY | 8.46 | 8.65 | 8.31 | 8.44 | 8.44 | -0.08 (-0.94%) | 32,211,706 |
| 19 Aug 2022 | CNY | 8.98 | 9.11 | 8.52 | 8.52 | 8.52 | -0.4 (-4.48%) | 63,763,118 |
| 18 Aug 2022 | CNY | 8.55 | 8.96 | 8.45 | 8.92 | 8.92 | +0.34 (+3.96%) | 76,367,080 |
| 17 Aug 2022 | CNY | 8.55 | 8.65 | 8.38 | 8.58 | 8.58 | -0.04 (-0.46%) | 46,045,534 |
| 16 Aug 2022 | CNY | 8.55 | 8.66 | 8.48 | 8.62 | 8.62 | +0.05 (+0.58%) | 55,637,450 |
