| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.9 | 6.96 | 6.75 | 6.79 | 6.79 | -0.08 (-1.16%) | 888,800 |
| 10 Oct 2022 | CNY | 7.08 | 7.11 | 6.86 | 6.87 | 6.87 | -0.15 (-2.14%) | 654,300 |
| 30 Sep 2022 | CNY | 7.09 | 7.14 | 6.97 | 7.02 | 7.02 | -0.05 (-0.71%) | 962,982 |
| 29 Sep 2022 | CNY | 7.28 | 7.33 | 7.01 | 7.07 | 7.07 | -0.22 (-3.02%) | 1,834,047 |
| 28 Sep 2022 | CNY | 7.28 | 7.48 | 7.2 | 7.29 | 7.29 | +0.02 (+0.28%) | 2,111,065 |
| 27 Sep 2022 | CNY | 7.29 | 7.31 | 7.15 | 7.27 | 7.27 | +0.04 (+0.55%) | 941,502 |
| 26 Sep 2022 | CNY | 7.31 | 7.34 | 7.18 | 7.23 | 7.23 | -0.08 (-1.09%) | 1,387,200 |
| 23 Sep 2022 | CNY | 7.32 | 7.44 | 7.18 | 7.31 | 7.31 | +0.02 (+0.27%) | 1,058,662 |
| 22 Sep 2022 | CNY | 7.38 | 7.42 | 7.27 | 7.29 | 7.29 | -0.1 (-1.35%) | 878,200 |
| 21 Sep 2022 | CNY | 7.39 | 7.42 | 7.29 | 7.39 | 7.39 | +0.04 (+0.54%) | 650,800 |
| 20 Sep 2022 | CNY | 7.4 | 7.45 | 7.3 | 7.35 | 7.35 | +0.02 (+0.27%) | 852,000 |
| 19 Sep 2022 | CNY | 7.3 | 7.42 | 7.23 | 7.33 | 7.33 | +0.04 (+0.55%) | 1,004,362 |
| 16 Sep 2022 | CNY | 7.49 | 7.52 | 7.29 | 7.29 | 7.29 | -0.2 (-2.67%) | 999,337 |
| 15 Sep 2022 | CNY | 7.47 | 7.6 | 7.42 | 7.49 | 7.49 | -0.03 (-0.40%) | 1,010,700 |
| 14 Sep 2022 | CNY | 7.48 | 7.56 | 7.44 | 7.52 | 7.52 | -0.02 (-0.27%) | 637,151 |
| 13 Sep 2022 | CNY | 7.56 | 7.61 | 7.5 | 7.54 | 7.54 | -0.02 (-0.26%) | 1,042,433 |
| 9 Sep 2022 | CNY | 7.46 | 7.6 | 7.42 | 7.56 | 7.56 | +0.09 (+1.20%) | 1,443,900 |
| 8 Sep 2022 | CNY | 7.42 | 7.48 | 7.39 | 7.47 | 7.47 | +0.05 (+0.67%) | 737,400 |
| 7 Sep 2022 | CNY | 7.45 | 7.47 | 7.36 | 7.42 | 7.42 | -0.02 (-0.27%) | 1,036,003 |
| 6 Sep 2022 | CNY | 7.42 | 7.45 | 7.33 | 7.44 | 7.44 | +0.04 (+0.54%) | 914,800 |
| 5 Sep 2022 | CNY | 7.37 | 7.45 | 7.31 | 7.4 | 7.4 | +0.03 (+0.41%) | 711,600 |
| 2 Sep 2022 | CNY | 7.37 | 7.37 | 7.22 | 7.37 | 7.37 | +0.1 (+1.38%) | 852,062 |
| 1 Sep 2022 | CNY | 7.24 | 7.45 | 7.22 | 7.27 | 7.27 | -0.14 (-1.89%) | 1,274,800 |
| 31 Aug 2022 | CNY | 7.57 | 7.6 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 1,987,481 |
| 30 Aug 2022 | CNY | 7.37 | 7.54 | 7.37 | 7.42 | 7.42 | +0.05 (+0.68%) | 1,052,100 |
| 29 Aug 2022 | CNY | 7.18 | 7.37 | 7.18 | 7.37 | 7.37 | +0.1 (+1.38%) | 905,001 |
| 26 Aug 2022 | CNY | 7.22 | 7.37 | 7.18 | 7.27 | 7.27 | +0.06 (+0.83%) | 869,400 |
| 25 Aug 2022 | CNY | 7.17 | 7.25 | 7.06 | 7.21 | 7.21 | +0.08 (+1.12%) | 790,000 |
| 24 Aug 2022 | CNY | 7.24 | 7.28 | 7.11 | 7.13 | 7.13 | -0.13 (-1.79%) | 883,600 |
| 23 Aug 2022 | CNY | 7.25 | 7.27 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 654,182 |
