| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 7.7 | 7.77 | 7.63 | 7.63 | 7.63 | -0.07 (-0.91%) | 27,808,360 |
| 29 Sep 2022 | CNY | 7.86 | 7.94 | 7.61 | 7.7 | 7.7 | -0.09 (-1.16%) | 50,805,112 |
| 28 Sep 2022 | CNY | 8.05 | 8.17 | 7.74 | 7.79 | 7.79 | -0.31 (-3.83%) | 45,129,171 |
| 27 Sep 2022 | CNY | 8.08 | 8.11 | 7.97 | 8.1 | 8.1 | +0.1 (+1.25%) | 25,379,696 |
| 26 Sep 2022 | CNY | 8.15 | 8.2 | 7.99 | 8 | 8 | -0.24 (-2.91%) | 34,493,895 |
| 23 Sep 2022 | CNY | 8.2 | 8.39 | 8.12 | 8.24 | 8.24 | -0.03 (-0.36%) | 41,004,440 |
| 22 Sep 2022 | CNY | 8.05 | 8.47 | 8.03 | 8.27 | 8.27 | +0.15 (+1.85%) | 54,074,585 |
| 21 Sep 2022 | CNY | 8 | 8.19 | 7.9 | 8.12 | 8.12 | -0.02 (-0.25%) | 32,035,679 |
| 20 Sep 2022 | CNY | 8.15 | 8.22 | 8.09 | 8.14 | 8.14 | +0.05 (+0.62%) | 27,425,636 |
| 19 Sep 2022 | CNY | 8.25 | 8.28 | 8.06 | 8.09 | 8.09 | -0.26 (-3.11%) | 46,414,627 |
| 16 Sep 2022 | CNY | 8.79 | 9.3 | 8.23 | 8.35 | 8.35 | -0.5 (-5.65%) | 102,145,077 |
| 15 Sep 2022 | CNY | 8.88 | 8.98 | 8.73 | 8.85 | 8.85 | -0.02 (-0.23%) | 76,787,814 |
| 14 Sep 2022 | CNY | 8.97 | 9.08 | 8.86 | 8.87 | 8.87 | -0.2 (-2.21%) | 80,465,783 |
| 13 Sep 2022 | CNY | 9.06 | 9.23 | 8.97 | 9.07 | 9.07 | -0.14 (-1.52%) | 144,626,426 |
| 9 Sep 2022 | CNY | 8.41 | 9.21 | 8.39 | 9.21 | 9.21 | +0.84 (+10.04%) | 242,087,423 |
| 8 Sep 2022 | CNY | 8.41 | 8.47 | 8.37 | 8.37 | 8.37 | -0.05 (-0.59%) | 17,529,205 |
| 7 Sep 2022 | CNY | 8.5 | 8.5 | 8.38 | 8.42 | 8.42 | -0.11 (-1.29%) | 19,014,271 |
| 6 Sep 2022 | CNY | 8.53 | 8.56 | 8.45 | 8.53 | 8.53 | +0.03 (+0.35%) | 23,750,852 |
| 5 Sep 2022 | CNY | 8.37 | 8.51 | 8.34 | 8.5 | 8.5 | +0.13 (+1.55%) | 23,319,267 |
| 2 Sep 2022 | CNY | 8.35 | 8.43 | 8.29 | 8.37 | 8.37 | +0.02 (+0.24%) | 20,800,075 |
| 1 Sep 2022 | CNY | 8.45 | 8.51 | 8.32 | 8.35 | 8.35 | -0.17 (-2.00%) | 24,972,063 |
| 31 Aug 2022 | CNY | 8.33 | 8.64 | 8.31 | 8.52 | 8.52 | +0.11 (+1.31%) | 41,623,586 |
| 30 Aug 2022 | CNY | 8.4 | 8.5 | 8.31 | 8.41 | 8.41 | +0.01 (+0.12%) | 26,334,663 |
| 29 Aug 2022 | CNY | 8.38 | 8.44 | 8.32 | 8.4 | 8.4 | -0.08 (-0.94%) | 23,179,115 |
| 26 Aug 2022 | CNY | 8.6 | 8.67 | 8.46 | 8.48 | 8.48 | -0.19 (-2.19%) | 34,248,058 |
| 25 Aug 2022 | CNY | 8.62 | 8.88 | 8.42 | 8.67 | 8.67 | +0.03 (+0.35%) | 61,672,901 |
| 24 Aug 2022 | CNY | 8.61 | 9.04 | 8.59 | 8.64 | 8.64 | -0.02 (-0.23%) | 79,138,284 |
| 23 Aug 2022 | CNY | 8.52 | 8.88 | 8.51 | 8.66 | 8.66 | +0.11 (+1.29%) | 59,911,975 |
| 22 Aug 2022 | CNY | 8.52 | 8.65 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 28,422,484 |
| 19 Aug 2022 | CNY | 8.73 | 8.82 | 8.61 | 8.61 | 8.61 | -0.13 (-1.49%) | 44,188,666 |
