| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.95 | 7.27 | 6.88 | 7.24 | 7.24 | +0.25 (+3.58%) | 6,466,640 |
| 11 Oct 2022 | CNY | 6.93 | 6.99 | 6.85 | 6.99 | 6.99 | +0.09 (+1.30%) | 3,937,700 |
| 10 Oct 2022 | CNY | 7.07 | 7.13 | 6.89 | 6.9 | 6.9 | -0.13 (-1.85%) | 5,867,700 |
| 30 Sep 2022 | CNY | 7.13 | 7.16 | 7.01 | 7.03 | 7.03 | -0.1 (-1.40%) | 3,721,860 |
| 29 Sep 2022 | CNY | 7.13 | 7.23 | 7.08 | 7.13 | 7.13 | +0.09 (+1.28%) | 5,482,740 |
| 28 Sep 2022 | CNY | 7.3 | 7.33 | 7.04 | 7.04 | 7.04 | -0.28 (-3.83%) | 6,206,560 |
| 27 Sep 2022 | CNY | 7.19 | 7.34 | 7.18 | 7.32 | 7.32 | +0.13 (+1.81%) | 4,741,015 |
| 26 Sep 2022 | CNY | 7.22 | 7.37 | 7.15 | 7.19 | 7.19 | -0.08 (-1.10%) | 9,077,888 |
| 23 Sep 2022 | CNY | 7.44 | 7.45 | 7.23 | 7.27 | 7.27 | -0.18 (-2.42%) | 4,830,130 |
| 22 Sep 2022 | CNY | 7.48 | 7.57 | 7.44 | 7.45 | 7.45 | -0.1 (-1.32%) | 5,334,975 |
| 21 Sep 2022 | CNY | 7.48 | 7.59 | 7.37 | 7.55 | 7.55 | +0.04 (+0.53%) | 5,758,598 |
| 20 Sep 2022 | CNY | 7.42 | 7.58 | 7.38 | 7.51 | 7.51 | +0.18 (+2.46%) | 6,251,325 |
| 19 Sep 2022 | CNY | 7.55 | 7.55 | 7.29 | 7.33 | 7.33 | -0.11 (-1.48%) | 6,967,651 |
| 16 Sep 2022 | CNY | 7.67 | 7.7 | 7.4 | 7.44 | 7.44 | -0.23 (-3.00%) | 7,987,033 |
| 15 Sep 2022 | CNY | 7.91 | 7.94 | 7.55 | 7.67 | 7.67 | -0.19 (-2.42%) | 6,729,800 |
| 14 Sep 2022 | CNY | 7.99 | 8.04 | 7.8 | 7.86 | 7.86 | -0.21 (-2.60%) | 5,420,043 |
| 13 Sep 2022 | CNY | 8.16 | 8.24 | 8.02 | 8.07 | 8.07 | -0.09 (-1.10%) | 6,008,530 |
| 9 Sep 2022 | CNY | 8.18 | 8.25 | 8.06 | 8.16 | 8.16 | -0.04 (-0.49%) | 5,378,113 |
| 8 Sep 2022 | CNY | 8.34 | 8.38 | 8.18 | 8.2 | 8.2 | -0.14 (-1.68%) | 5,176,959 |
| 7 Sep 2022 | CNY | 8.4 | 8.43 | 8.28 | 8.34 | 8.34 | -0.03 (-0.36%) | 5,436,713 |
| 6 Sep 2022 | CNY | 8.18 | 8.47 | 8.17 | 8.37 | 8.37 | +0.19 (+2.32%) | 7,536,523 |
| 5 Sep 2022 | CNY | 8.14 | 8.29 | 8.04 | 8.18 | 8.18 | +0.05 (+0.62%) | 6,437,928 |
| 2 Sep 2022 | CNY | 8.02 | 8.17 | 8.01 | 8.13 | 8.13 | +0.13 (+1.63%) | 5,783,403 |
| 1 Sep 2022 | CNY | 8.01 | 8.12 | 7.9 | 8 | 8 | -0.1 (-1.23%) | 10,083,861 |
| 31 Aug 2022 | CNY | 8.3 | 8.34 | 8 | 8.1 | 8.1 | -0.22 (-2.64%) | 8,873,541 |
| 30 Aug 2022 | CNY | 8.39 | 8.42 | 8.2 | 8.32 | 8.32 | -0.04 (-0.48%) | 6,557,850 |
| 29 Aug 2022 | CNY | 8.17 | 8.4 | 8.06 | 8.36 | 8.36 | +0.12 (+1.46%) | 7,702,919 |
| 26 Aug 2022 | CNY | 8.26 | 8.45 | 8.24 | 8.24 | 8.24 | -0.01 (-0.12%) | 6,429,958 |
| 25 Aug 2022 | CNY | 8.3 | 8.39 | 8.15 | 8.25 | 8.25 | -0.04 (-0.48%) | 7,712,517 |
| 24 Aug 2022 | CNY | 8.58 | 8.67 | 8.28 | 8.29 | 8.29 | -0.4 (-4.60%) | 11,473,737 |
