| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.05 | 7.11 | 6.95 | 7.11 | 7.11 | +0.01 (+0.14%) | 11,834,401 |
| 10 Oct 2022 | CNY | 7.08 | 7.19 | 7.04 | 7.1 | 7.1 | +0.07 (+1.00%) | 12,824,300 |
| 30 Sep 2022 | CNY | 7.03 | 7.11 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 7,886,913 |
| 29 Sep 2022 | CNY | 7.1 | 7.24 | 7.01 | 7.05 | 7.05 | -0.01 (-0.14%) | 12,108,262 |
| 28 Sep 2022 | CNY | 7.08 | 7.2 | 7.05 | 7.06 | 7.06 | -0.05 (-0.70%) | 12,059,408 |
| 27 Sep 2022 | CNY | 7.03 | 7.13 | 6.95 | 7.11 | 7.11 | +0.11 (+1.57%) | 11,041,880 |
| 26 Sep 2022 | CNY | 7.11 | 7.15 | 6.98 | 7 | 7 | -0.17 (-2.37%) | 13,649,478 |
| 23 Sep 2022 | CNY | 7.25 | 7.29 | 7.09 | 7.17 | 7.17 | -0.12 (-1.65%) | 14,359,000 |
| 22 Sep 2022 | CNY | 7.29 | 7.35 | 7.25 | 7.29 | 7.29 | -0.06 (-0.82%) | 9,176,386 |
| 21 Sep 2022 | CNY | 7.25 | 7.38 | 7.2 | 7.35 | 7.35 | 0.0 (0.0%) | 12,357,670 |
| 20 Sep 2022 | CNY | 7.4 | 7.43 | 7.32 | 7.35 | 7.35 | +0.01 (+0.14%) | 7,594,300 |
| 19 Sep 2022 | CNY | 7.38 | 7.42 | 7.23 | 7.34 | 7.34 | -0.04 (-0.54%) | 10,345,190 |
| 16 Sep 2022 | CNY | 7.59 | 7.63 | 7.37 | 7.38 | 7.38 | -0.22 (-2.89%) | 13,964,100 |
| 15 Sep 2022 | CNY | 7.68 | 7.72 | 7.54 | 7.6 | 7.6 | -0.08 (-1.04%) | 14,386,123 |
| 14 Sep 2022 | CNY | 7.68 | 7.71 | 7.63 | 7.68 | 7.68 | -0.07 (-0.90%) | 12,495,004 |
| 13 Sep 2022 | CNY | 7.68 | 7.8 | 7.65 | 7.75 | 7.75 | +0.13 (+1.71%) | 23,148,967 |
| 9 Sep 2022 | CNY | 7.56 | 7.63 | 7.55 | 7.62 | 7.62 | 0.0 (0.0%) | 10,189,463 |
| 8 Sep 2022 | CNY | 7.7 | 7.73 | 7.58 | 7.62 | 7.62 | -0.08 (-1.04%) | 13,061,961 |
| 7 Sep 2022 | CNY | 7.75 | 7.75 | 7.65 | 7.7 | 7.7 | -0.06 (-0.77%) | 15,723,293 |
| 6 Sep 2022 | CNY | 7.72 | 7.78 | 7.71 | 7.76 | 7.76 | +0.01 (+0.13%) | 17,212,438 |
| 5 Sep 2022 | CNY | 7.68 | 7.82 | 7.67 | 7.75 | 7.75 | +0.01 (+0.13%) | 23,722,990 |
| 2 Sep 2022 | CNY | 7.67 | 7.78 | 7.64 | 7.74 | 7.74 | +0.11 (+1.44%) | 28,511,990 |
| 1 Sep 2022 | CNY | 7.54 | 7.72 | 7.51 | 7.63 | 7.63 | +0.05 (+0.66%) | 21,419,293 |
| 31 Aug 2022 | CNY | 7.65 | 7.66 | 7.45 | 7.58 | 7.58 | -0.09 (-1.17%) | 24,547,963 |
| 30 Aug 2022 | CNY | 7.75 | 7.79 | 7.64 | 7.67 | 7.67 | +0.15 (+1.99%) | 44,712,612 |
| 29 Aug 2022 | CNY | 7.49 | 7.56 | 7.46 | 7.52 | 7.52 | -0.02 (-0.27%) | 16,246,063 |
| 26 Aug 2022 | CNY | 7.45 | 7.55 | 7.4 | 7.54 | 7.54 | +0.06 (+0.80%) | 17,711,763 |
| 25 Aug 2022 | CNY | 7.42 | 7.49 | 7.38 | 7.48 | 7.48 | +0.12 (+1.63%) | 20,691,069 |
| 24 Aug 2022 | CNY | 7.42 | 7.45 | 7.32 | 7.36 | 7.36 | -0.06 (-0.81%) | 16,735,561 |
| 23 Aug 2022 | CNY | 7.39 | 7.43 | 7.33 | 7.42 | 7.42 | +0.03 (+0.41%) | 14,104,971 |
