| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.71 | 7.83 | 7.7 | 7.81 | 7.81 | +0.09 (+1.17%) | 5,961,200 |
| 10 Oct 2022 | CNY | 7.79 | 7.86 | 7.7 | 7.72 | 7.72 | -0.07 (-0.90%) | 8,555,503 |
| 30 Sep 2022 | CNY | 7.9 | 7.97 | 7.76 | 7.79 | 7.79 | -0.11 (-1.39%) | 7,638,407 |
| 29 Sep 2022 | CNY | 8.04 | 8.1 | 7.86 | 7.9 | 7.9 | -0.09 (-1.13%) | 8,512,174 |
| 28 Sep 2022 | CNY | 8.1 | 8.16 | 7.98 | 7.99 | 7.99 | -0.15 (-1.84%) | 6,523,848 |
| 27 Sep 2022 | CNY | 8.01 | 8.16 | 8.01 | 8.14 | 8.14 | +0.1 (+1.24%) | 5,428,689 |
| 26 Sep 2022 | CNY | 8.23 | 8.33 | 8.03 | 8.04 | 8.04 | -0.28 (-3.37%) | 10,074,800 |
| 23 Sep 2022 | CNY | 8.38 | 8.48 | 8.25 | 8.32 | 8.32 | -0.07 (-0.83%) | 8,144,629 |
| 22 Sep 2022 | CNY | 8.25 | 8.52 | 8.23 | 8.39 | 8.39 | +0.09 (+1.08%) | 10,017,892 |
| 21 Sep 2022 | CNY | 8.23 | 8.32 | 8.1 | 8.3 | 8.3 | +0.09 (+1.10%) | 7,930,013 |
| 20 Sep 2022 | CNY | 8.18 | 8.29 | 8.18 | 8.21 | 8.21 | +0.06 (+0.74%) | 5,520,335 |
| 19 Sep 2022 | CNY | 8.26 | 8.31 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 9,171,503 |
| 16 Sep 2022 | CNY | 8.41 | 8.51 | 8.27 | 8.27 | 8.27 | -0.17 (-2.01%) | 11,087,918 |
| 15 Sep 2022 | CNY | 8.6 | 8.62 | 8.37 | 8.44 | 8.44 | -0.13 (-1.52%) | 10,588,181 |
| 14 Sep 2022 | CNY | 8.54 | 8.65 | 8.52 | 8.57 | 8.57 | -0.06 (-0.70%) | 8,706,719 |
| 13 Sep 2022 | CNY | 8.58 | 8.67 | 8.58 | 8.63 | 8.63 | +0.05 (+0.58%) | 8,537,050 |
| 9 Sep 2022 | CNY | 8.56 | 8.62 | 8.53 | 8.58 | 8.58 | 0.0 (0.0%) | 7,763,001 |
| 8 Sep 2022 | CNY | 8.59 | 8.63 | 8.54 | 8.58 | 8.58 | +0.03 (+0.35%) | 7,159,991 |
| 7 Sep 2022 | CNY | 8.57 | 8.59 | 8.53 | 8.55 | 8.55 | -0.05 (-0.58%) | 8,176,091 |
| 6 Sep 2022 | CNY | 8.53 | 8.63 | 8.51 | 8.6 | 8.6 | +0.09 (+1.06%) | 10,765,705 |
| 5 Sep 2022 | CNY | 8.46 | 8.53 | 8.4 | 8.51 | 8.51 | +0.05 (+0.59%) | 9,459,272 |
| 2 Sep 2022 | CNY | 8.36 | 8.51 | 8.36 | 8.46 | 8.46 | +0.07 (+0.83%) | 9,450,395 |
| 1 Sep 2022 | CNY | 8.5 | 8.55 | 8.35 | 8.39 | 8.39 | -0.13 (-1.53%) | 11,959,700 |
| 31 Aug 2022 | CNY | 8.62 | 8.68 | 8.5 | 8.52 | 8.52 | -0.14 (-1.62%) | 11,074,197 |
| 30 Aug 2022 | CNY | 8.58 | 8.67 | 8.5 | 8.66 | 8.66 | +0.09 (+1.05%) | 12,243,365 |
| 29 Aug 2022 | CNY | 8.45 | 8.58 | 8.33 | 8.57 | 8.57 | +0.02 (+0.23%) | 10,782,804 |
| 26 Aug 2022 | CNY | 8.54 | 8.58 | 8.5 | 8.55 | 8.55 | +0.03 (+0.35%) | 9,225,412 |
| 25 Aug 2022 | CNY | 8.51 | 8.54 | 8.41 | 8.52 | 8.52 | +0.02 (+0.24%) | 12,490,305 |
| 24 Aug 2022 | CNY | 8.81 | 8.86 | 8.45 | 8.5 | 8.5 | -0.33 (-3.74%) | 22,535,046 |
| 23 Aug 2022 | CNY | 8.93 | 8.93 | 8.8 | 8.83 | 8.83 | -0.12 (-1.34%) | 12,350,000 |
