| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 8.21 | 8.23 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,250,200 |
| 18 Oct 2022 | CNY | 8.25 | 8.25 | 8.16 | 8.2 | 8.2 | -0.03 (-0.36%) | 1,782,430 |
| 17 Oct 2022 | CNY | 8.09 | 8.27 | 8.08 | 8.23 | 8.23 | +0.09 (+1.11%) | 2,687,890 |
| 14 Oct 2022 | CNY | 8.04 | 8.18 | 8.04 | 8.14 | 8.14 | +0.12 (+1.50%) | 2,525,740 |
| 13 Oct 2022 | CNY | 8.09 | 8.13 | 8 | 8.02 | 8.02 | -0.09 (-1.11%) | 1,951,900 |
| 12 Oct 2022 | CNY | 8.06 | 8.12 | 7.96 | 8.11 | 8.11 | +0.06 (+0.75%) | 1,916,900 |
| 11 Oct 2022 | CNY | 8.02 | 8.1 | 7.99 | 8.05 | 8.05 | -0.02 (-0.25%) | 1,289,110 |
| 10 Oct 2022 | CNY | 8.17 | 8.23 | 8.04 | 8.07 | 8.07 | -0.07 (-0.86%) | 1,553,610 |
| 30 Sep 2022 | CNY | 8.12 | 8.21 | 8.07 | 8.14 | 8.14 | +0.08 (+0.99%) | 1,459,300 |
| 29 Sep 2022 | CNY | 8.2 | 8.29 | 8.05 | 8.06 | 8.06 | -0.14 (-1.71%) | 2,245,440 |
| 28 Sep 2022 | CNY | 8.26 | 8.33 | 8.18 | 8.2 | 8.2 | -0.08 (-0.97%) | 1,436,500 |
| 27 Sep 2022 | CNY | 8.17 | 8.33 | 8.12 | 8.28 | 8.28 | +0.1 (+1.22%) | 1,592,970 |
| 26 Sep 2022 | CNY | 8.28 | 8.35 | 8.12 | 8.18 | 8.18 | -0.14 (-1.68%) | 2,855,300 |
| 23 Sep 2022 | CNY | 8.42 | 8.53 | 8.32 | 8.32 | 8.32 | -0.11 (-1.30%) | 1,792,400 |
| 22 Sep 2022 | CNY | 8.48 | 8.59 | 8.42 | 8.43 | 8.43 | -0.09 (-1.06%) | 2,059,500 |
| 21 Sep 2022 | CNY | 8.41 | 8.58 | 8.27 | 8.52 | 8.52 | +0.1 (+1.19%) | 2,752,250 |
| 20 Sep 2022 | CNY | 8.54 | 8.62 | 8.38 | 8.42 | 8.42 | -0.05 (-0.59%) | 2,513,900 |
| 19 Sep 2022 | CNY | 8.49 | 8.63 | 8.36 | 8.47 | 8.47 | -0.07 (-0.82%) | 2,745,900 |
| 16 Sep 2022 | CNY | 8.78 | 8.95 | 8.51 | 8.54 | 8.54 | -0.24 (-2.73%) | 5,729,680 |
| 15 Sep 2022 | CNY | 8.87 | 8.92 | 8.63 | 8.78 | 8.78 | +0.08 (+0.92%) | 5,405,500 |
| 14 Sep 2022 | CNY | 8.73 | 8.8 | 8.69 | 8.7 | 8.7 | -0.04 (-0.46%) | 2,478,800 |
| 13 Sep 2022 | CNY | 8.84 | 8.86 | 8.71 | 8.74 | 8.74 | -0.11 (-1.24%) | 3,023,000 |
| 9 Sep 2022 | CNY | 8.79 | 8.88 | 8.76 | 8.85 | 8.85 | +0.08 (+0.91%) | 3,549,850 |
| 8 Sep 2022 | CNY | 8.82 | 8.85 | 8.69 | 8.77 | 8.77 | -0.04 (-0.45%) | 1,882,370 |
| 7 Sep 2022 | CNY | 8.81 | 8.83 | 8.7 | 8.81 | 8.81 | 0.0 (0.0%) | 2,313,600 |
| 6 Sep 2022 | CNY | 8.71 | 8.81 | 8.66 | 8.81 | 8.81 | +0.12 (+1.38%) | 3,472,280 |
| 5 Sep 2022 | CNY | 8.64 | 8.69 | 8.56 | 8.69 | 8.69 | +0.1 (+1.16%) | 1,825,100 |
| 2 Sep 2022 | CNY | 8.62 | 8.66 | 8.56 | 8.59 | 8.59 | -0.01 (-0.12%) | 1,431,400 |
| 1 Sep 2022 | CNY | 8.56 | 8.7 | 8.53 | 8.6 | 8.6 | +0.07 (+0.82%) | 2,694,800 |
| 31 Aug 2022 | CNY | 8.63 | 8.65 | 8.52 | 8.53 | 8.53 | -0.1 (-1.16%) | 1,848,260 |
