| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 7.01 | 7.18 | 6.95 | 7 | 7 | -0.04 (-0.57%) | 21,132,306 |
| 23 Sep 2022 | CNY | 7.2 | 7.26 | 6.98 | 7.04 | 7.04 | -0.13 (-1.81%) | 24,008,299 |
| 22 Sep 2022 | CNY | 7.21 | 7.35 | 7.16 | 7.17 | 7.17 | -0.08 (-1.10%) | 18,404,874 |
| 21 Sep 2022 | CNY | 7.22 | 7.3 | 7.13 | 7.25 | 7.25 | +0.01 (+0.14%) | 15,772,997 |
| 20 Sep 2022 | CNY | 7.12 | 7.3 | 7.12 | 7.24 | 7.24 | +0.14 (+1.97%) | 22,949,751 |
| 19 Sep 2022 | CNY | 7.15 | 7.18 | 6.93 | 7.1 | 7.1 | -0.08 (-1.11%) | 27,774,065 |
| 16 Sep 2022 | CNY | 7.3 | 7.37 | 7.15 | 7.18 | 7.18 | -0.21 (-2.84%) | 33,866,682 |
| 15 Sep 2022 | CNY | 7.75 | 7.8 | 7.21 | 7.39 | 7.39 | -0.39 (-5.01%) | 45,406,519 |
| 14 Sep 2022 | CNY | 7.76 | 7.85 | 7.56 | 7.78 | 7.78 | -0.09 (-1.14%) | 31,233,031 |
| 13 Sep 2022 | CNY | 7.99 | 8.03 | 7.85 | 7.87 | 7.87 | -0.13 (-1.63%) | 25,600,228 |
| 9 Sep 2022 | CNY | 8.01 | 8.04 | 7.86 | 8 | 8 | -0.02 (-0.25%) | 19,405,802 |
| 8 Sep 2022 | CNY | 8.17 | 8.25 | 7.98 | 8.02 | 8.02 | -0.14 (-1.72%) | 30,242,812 |
| 7 Sep 2022 | CNY | 8.06 | 8.23 | 8.05 | 8.16 | 8.16 | +0.01 (+0.12%) | 28,489,234 |
| 6 Sep 2022 | CNY | 7.96 | 8.15 | 7.83 | 8.15 | 8.15 | +0.24 (+3.03%) | 35,975,181 |
| 5 Sep 2022 | CNY | 7.86 | 8.06 | 7.79 | 7.91 | 7.91 | +0.03 (+0.38%) | 28,981,047 |
| 2 Sep 2022 | CNY | 7.8 | 7.95 | 7.8 | 7.88 | 7.88 | +0.04 (+0.51%) | 23,165,727 |
| 1 Sep 2022 | CNY | 7.95 | 8.06 | 7.79 | 7.84 | 7.84 | -0.14 (-1.75%) | 34,121,936 |
| 31 Aug 2022 | CNY | 8.55 | 8.58 | 7.9 | 7.98 | 7.98 | -0.6 (-6.99%) | 74,891,956 |
| 30 Aug 2022 | CNY | 8.9 | 8.93 | 8.56 | 8.58 | 8.58 | -0.38 (-4.24%) | 50,192,825 |
| 29 Aug 2022 | CNY | 8.55 | 9.04 | 8.47 | 8.96 | 8.96 | +0.23 (+2.63%) | 76,574,897 |
| 26 Aug 2022 | CNY | 9.01 | 9.08 | 8.55 | 8.73 | 8.73 | -0.64 (-6.83%) | 135,876,805 |
| 25 Aug 2022 | CNY | 9.69 | 9.78 | 9.09 | 9.37 | 9.37 | -0.29 (-3.00%) | 66,672,243 |
| 24 Aug 2022 | CNY | 10.16 | 10.2 | 9.63 | 9.66 | 9.66 | -0.62 (-6.03%) | 99,113,019 |
| 23 Aug 2022 | CNY | 9.6 | 10.28 | 9.48 | 10.28 | 10.28 | +0.62 (+6.42%) | 149,843,779 |
| 22 Aug 2022 | CNY | 9.7 | 10.09 | 9.58 | 9.66 | 9.66 | -0.05 (-0.51%) | 108,861,233 |
| 19 Aug 2022 | CNY | 9.48 | 9.89 | 9.3 | 9.71 | 9.71 | +0.31 (+3.30%) | 104,982,089 |
| 18 Aug 2022 | CNY | 9.46 | 9.58 | 9.38 | 9.4 | 9.4 | -0.05 (-0.53%) | 48,419,512 |
| 17 Aug 2022 | CNY | 9.3 | 9.85 | 9.3 | 9.45 | 9.45 | +0.22 (+2.38%) | 90,421,686 |
| 16 Aug 2022 | CNY | 9.11 | 9.32 | 9.06 | 9.23 | 9.23 | +0.09 (+0.98%) | 53,345,974 |
| 15 Aug 2022 | CNY | 8.83 | 9.19 | 8.83 | 9.14 | 9.14 | +0.27 (+3.04%) | 50,696,904 |
