| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 6.44 | 6.75 | 6.43 | 6.68 | 6.68 | +0.21 (+3.25%) | 3,140,790 |
| 12 Oct 2022 | CNY | 6.34 | 6.47 | 6.24 | 6.47 | 6.47 | +0.12 (+1.89%) | 1,514,401 |
| 11 Oct 2022 | CNY | 6.38 | 6.44 | 6.19 | 6.35 | 6.35 | -0.04 (-0.63%) | 1,812,768 |
| 10 Oct 2022 | CNY | 6.5 | 6.57 | 6.33 | 6.39 | 6.39 | -0.1 (-1.54%) | 1,603,219 |
| 30 Sep 2022 | CNY | 6.45 | 6.56 | 6.45 | 6.49 | 6.49 | +0.03 (+0.46%) | 1,523,501 |
| 29 Sep 2022 | CNY | 6.49 | 6.6 | 6.42 | 6.46 | 6.46 | +0.06 (+0.94%) | 2,280,800 |
| 28 Sep 2022 | CNY | 6.55 | 6.62 | 6.4 | 6.4 | 6.4 | -0.14 (-2.14%) | 1,716,255 |
| 27 Sep 2022 | CNY | 6.38 | 6.55 | 6.38 | 6.54 | 6.54 | +0.19 (+2.99%) | 2,124,472 |
| 26 Sep 2022 | CNY | 6.41 | 6.45 | 6.34 | 6.35 | 6.35 | -0.12 (-1.85%) | 1,767,378 |
| 23 Sep 2022 | CNY | 6.6 | 6.62 | 6.39 | 6.47 | 6.47 | -0.1 (-1.52%) | 2,507,900 |
| 22 Sep 2022 | CNY | 6.75 | 6.75 | 6.56 | 6.57 | 6.57 | -0.19 (-2.81%) | 3,249,654 |
| 21 Sep 2022 | CNY | 6.73 | 6.78 | 6.61 | 6.76 | 6.76 | +0.03 (+0.45%) | 1,914,920 |
| 20 Sep 2022 | CNY | 6.7 | 6.84 | 6.69 | 6.73 | 6.73 | +0.05 (+0.75%) | 2,019,181 |
| 19 Sep 2022 | CNY | 6.76 | 6.8 | 6.61 | 6.68 | 6.68 | -0.16 (-2.34%) | 3,040,700 |
| 16 Sep 2022 | CNY | 7.38 | 7.38 | 6.83 | 6.84 | 6.84 | -0.54 (-7.32%) | 6,391,210 |
| 15 Sep 2022 | CNY | 7.53 | 7.57 | 7.2 | 7.38 | 7.38 | -0.13 (-1.73%) | 4,456,010 |
| 14 Sep 2022 | CNY | 7.42 | 7.51 | 7.32 | 7.51 | 7.51 | -0.01 (-0.13%) | 3,236,600 |
| 13 Sep 2022 | CNY | 7.51 | 7.53 | 7.42 | 7.52 | 7.52 | +0.07 (+0.94%) | 3,741,100 |
| 9 Sep 2022 | CNY | 7.39 | 7.5 | 7.39 | 7.45 | 7.45 | +0.06 (+0.81%) | 3,671,217 |
| 8 Sep 2022 | CNY | 7.59 | 7.62 | 7.38 | 7.39 | 7.39 | -0.18 (-2.38%) | 6,080,676 |
| 7 Sep 2022 | CNY | 7.64 | 7.65 | 7.56 | 7.57 | 7.57 | -0.15 (-1.94%) | 6,456,772 |
| 6 Sep 2022 | CNY | 7.67 | 7.72 | 7.59 | 7.72 | 7.72 | 0.0 (0.0%) | 8,109,033 |
| 5 Sep 2022 | CNY | 7.77 | 7.83 | 7.59 | 7.72 | 7.72 | -0.1 (-1.28%) | 9,896,848 |
| 2 Sep 2022 | CNY | 8.17 | 8.2 | 7.65 | 7.82 | 7.82 | -0.45 (-5.44%) | 18,363,400 |
| 1 Sep 2022 | CNY | 8.09 | 8.38 | 7.91 | 8.27 | 8.27 | +0.18 (+2.22%) | 15,997,753 |
| 31 Aug 2022 | CNY | 8.23 | 8.72 | 7.89 | 8.09 | 8.09 | +0.06 (+0.75%) | 24,424,441 |
| 30 Aug 2022 | CNY | 7.27 | 8.03 | 7.27 | 8.03 | 8.03 | +0.73 (+10.00%) | 11,886,100 |
| 29 Aug 2022 | CNY | 7.3 | 7.39 | 7.22 | 7.3 | 7.3 | -0.09 (-1.22%) | 1,603,801 |
| 26 Aug 2022 | CNY | 7.28 | 7.47 | 7.28 | 7.39 | 7.39 | +0.08 (+1.09%) | 2,023,210 |
| 25 Aug 2022 | CNY | 7.33 | 7.33 | 7.21 | 7.31 | 7.31 | +0.04 (+0.55%) | 1,759,101 |
