| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 7.19 | 7.24 | 7.07 | 7.12 | 7.12 | -0.09 (-1.25%) | 2,592,900 |
| 18 Oct 2022 | CNY | 7.14 | 7.23 | 7.08 | 7.21 | 7.21 | +0.1 (+1.41%) | 3,787,772 |
| 17 Oct 2022 | CNY | 6.99 | 7.13 | 6.95 | 7.11 | 7.11 | +0.09 (+1.28%) | 2,713,900 |
| 14 Oct 2022 | CNY | 7.08 | 7.08 | 6.95 | 7.02 | 7.02 | +0.11 (+1.59%) | 3,769,266 |
| 13 Oct 2022 | CNY | 6.8 | 6.98 | 6.78 | 6.91 | 6.91 | +0.04 (+0.58%) | 4,078,400 |
| 12 Oct 2022 | CNY | 6.59 | 6.87 | 6.52 | 6.87 | 6.87 | +0.24 (+3.62%) | 4,227,417 |
| 11 Oct 2022 | CNY | 6.62 | 6.68 | 6.46 | 6.63 | 6.63 | -0.02 (-0.30%) | 2,902,502 |
| 10 Oct 2022 | CNY | 6.78 | 6.87 | 6.59 | 6.65 | 6.65 | +0.02 (+0.30%) | 4,272,419 |
| 30 Sep 2022 | CNY | 6.6 | 6.7 | 6.55 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,477,319 |
| 29 Sep 2022 | CNY | 6.75 | 6.85 | 6.52 | 6.6 | 6.6 | -0.06 (-0.90%) | 3,450,600 |
| 28 Sep 2022 | CNY | 6.78 | 6.87 | 6.66 | 6.66 | 6.66 | -0.13 (-1.91%) | 2,942,917 |
| 27 Sep 2022 | CNY | 6.7 | 6.85 | 6.63 | 6.79 | 6.79 | +0.1 (+1.49%) | 3,155,900 |
| 26 Sep 2022 | CNY | 6.93 | 6.99 | 6.67 | 6.69 | 6.69 | -0.3 (-4.29%) | 3,955,946 |
| 23 Sep 2022 | CNY | 7.15 | 7.23 | 6.96 | 6.99 | 6.99 | -0.14 (-1.96%) | 3,424,400 |
| 22 Sep 2022 | CNY | 7.1 | 7.28 | 7.07 | 7.13 | 7.13 | +0.03 (+0.42%) | 3,540,700 |
| 21 Sep 2022 | CNY | 7 | 7.15 | 6.83 | 7.1 | 7.1 | +0.09 (+1.28%) | 2,940,500 |
| 20 Sep 2022 | CNY | 6.92 | 7.14 | 6.92 | 7.01 | 7.01 | +0.1 (+1.45%) | 4,052,500 |
| 19 Sep 2022 | CNY | 7.26 | 7.26 | 6.9 | 6.91 | 6.91 | -0.32 (-4.43%) | 5,276,800 |
| 16 Sep 2022 | CNY | 7.46 | 7.46 | 7.22 | 7.23 | 7.23 | -0.25 (-3.34%) | 3,911,200 |
| 15 Sep 2022 | CNY | 7.72 | 7.77 | 7.33 | 7.48 | 7.48 | -0.14 (-1.84%) | 5,398,938 |
| 14 Sep 2022 | CNY | 7.52 | 7.8 | 7.46 | 7.62 | 7.62 | -0.05 (-0.65%) | 4,339,701 |
| 13 Sep 2022 | CNY | 7.73 | 7.9 | 7.62 | 7.67 | 7.67 | -0.03 (-0.39%) | 4,724,103 |
| 9 Sep 2022 | CNY | 7.85 | 7.94 | 7.66 | 7.7 | 7.7 | -0.15 (-1.91%) | 4,762,400 |
| 8 Sep 2022 | CNY | 8.1 | 8.1 | 7.84 | 7.85 | 7.85 | -0.21 (-2.61%) | 4,598,410 |
| 7 Sep 2022 | CNY | 8.16 | 8.19 | 7.99 | 8.06 | 8.06 | -0.08 (-0.98%) | 5,465,701 |
| 6 Sep 2022 | CNY | 8.13 | 8.2 | 7.9 | 8.14 | 8.14 | +0.08 (+0.99%) | 7,845,167 |
| 5 Sep 2022 | CNY | 7.87 | 8.18 | 7.74 | 8.06 | 8.06 | +0.41 (+5.36%) | 12,204,800 |
| 2 Sep 2022 | CNY | 7.25 | 7.72 | 7.23 | 7.65 | 7.65 | +0.4 (+5.52%) | 10,052,500 |
| 1 Sep 2022 | CNY | 7.28 | 7.39 | 7.21 | 7.25 | 7.25 | -0.05 (-0.68%) | 4,740,100 |
| 31 Aug 2022 | CNY | 7.79 | 7.83 | 7.26 | 7.3 | 7.3 | -0.55 (-7.01%) | 10,857,351 |
