| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 6.19 | 6.8 | 6.14 | 6.4 | 6.4 | +0.17 (+2.73%) | 10,980,093 |
| 12 Oct 2022 | CNY | 6.1 | 6.23 | 6 | 6.23 | 6.23 | +0.13 (+2.13%) | 5,301,599 |
| 11 Oct 2022 | CNY | 6.05 | 6.1 | 5.95 | 6.1 | 6.1 | +0.06 (+0.99%) | 3,203,782 |
| 10 Oct 2022 | CNY | 6.18 | 6.32 | 6 | 6.04 | 6.04 | -0.16 (-2.58%) | 4,277,808 |
| 30 Sep 2022 | CNY | 6.35 | 6.39 | 6.2 | 6.2 | 6.2 | -0.13 (-2.05%) | 3,909,320 |
| 29 Sep 2022 | CNY | 6.54 | 6.58 | 6.3 | 6.33 | 6.33 | -0.16 (-2.47%) | 5,509,374 |
| 28 Sep 2022 | CNY | 6.75 | 6.75 | 6.48 | 6.49 | 6.49 | -0.28 (-4.14%) | 4,526,400 |
| 27 Sep 2022 | CNY | 6.72 | 6.77 | 6.61 | 6.77 | 6.77 | +0.14 (+2.11%) | 4,182,987 |
| 26 Sep 2022 | CNY | 6.85 | 6.85 | 6.6 | 6.63 | 6.63 | -0.22 (-3.21%) | 4,549,600 |
| 23 Sep 2022 | CNY | 6.99 | 7.05 | 6.76 | 6.85 | 6.85 | -0.14 (-2.00%) | 4,782,500 |
| 22 Sep 2022 | CNY | 7.07 | 7.18 | 6.98 | 6.99 | 6.99 | -0.15 (-2.10%) | 4,688,200 |
| 21 Sep 2022 | CNY | 7.16 | 7.18 | 6.96 | 7.14 | 7.14 | -0.02 (-0.28%) | 4,215,520 |
| 20 Sep 2022 | CNY | 7.08 | 7.23 | 7.05 | 7.16 | 7.16 | +0.12 (+1.70%) | 4,242,200 |
| 19 Sep 2022 | CNY | 6.97 | 7.17 | 6.9 | 7.04 | 7.04 | +0.11 (+1.59%) | 5,863,308 |
| 16 Sep 2022 | CNY | 7.21 | 7.25 | 6.93 | 6.93 | 6.93 | -0.28 (-3.88%) | 5,872,752 |
| 15 Sep 2022 | CNY | 7.44 | 7.49 | 7.16 | 7.21 | 7.21 | -0.19 (-2.57%) | 6,744,000 |
| 14 Sep 2022 | CNY | 7.4 | 7.43 | 7.29 | 7.4 | 7.4 | -0.09 (-1.20%) | 6,096,100 |
| 13 Sep 2022 | CNY | 7.54 | 7.64 | 7.46 | 7.49 | 7.49 | -0.05 (-0.66%) | 6,367,900 |
| 9 Sep 2022 | CNY | 7.58 | 7.61 | 7.4 | 7.54 | 7.54 | -0.13 (-1.69%) | 8,543,860 |
| 8 Sep 2022 | CNY | 7.43 | 7.95 | 7.4 | 7.67 | 7.67 | +0.22 (+2.95%) | 17,130,217 |
| 7 Sep 2022 | CNY | 7.31 | 7.53 | 7.3 | 7.45 | 7.45 | +0.09 (+1.22%) | 9,133,900 |
| 6 Sep 2022 | CNY | 7.28 | 7.4 | 7.26 | 7.36 | 7.36 | +0.07 (+0.96%) | 7,407,927 |
| 5 Sep 2022 | CNY | 7.38 | 7.43 | 7.21 | 7.29 | 7.29 | -0.15 (-2.02%) | 8,226,327 |
| 2 Sep 2022 | CNY | 7.4 | 7.51 | 7.26 | 7.44 | 7.44 | -0.01 (-0.13%) | 11,320,500 |
| 1 Sep 2022 | CNY | 7.68 | 7.74 | 7.4 | 7.45 | 7.45 | -0.13 (-1.72%) | 11,362,600 |
| 31 Aug 2022 | CNY | 7.96 | 7.99 | 7.54 | 7.58 | 7.58 | -0.41 (-5.13%) | 18,387,200 |
| 30 Aug 2022 | CNY | 8.19 | 8.24 | 7.9 | 7.99 | 7.99 | -0.2 (-2.44%) | 23,756,810 |
| 29 Aug 2022 | CNY | 8.03 | 8.5 | 7.94 | 8.19 | 8.19 | +0.35 (+4.46%) | 47,375,262 |
| 26 Aug 2022 | CNY | 7.13 | 7.84 | 7.1 | 7.84 | 7.84 | +0.71 (+9.96%) | 18,409,404 |
| 25 Aug 2022 | CNY | 7.19 | 7.3 | 7.03 | 7.13 | 7.13 | -0.05 (-0.70%) | 6,213,000 |
