| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 6.93 | 7.01 | 6.91 | 6.92 | 6.92 | -0.05 (-0.72%) | 933,000 |
| 18 Oct 2022 | CNY | 6.99 | 7.06 | 6.91 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,301,700 |
| 17 Oct 2022 | CNY | 6.87 | 7 | 6.85 | 7 | 7 | +0.14 (+2.04%) | 1,263,170 |
| 14 Oct 2022 | CNY | 6.76 | 6.89 | 6.76 | 6.86 | 6.86 | +0.12 (+1.78%) | 1,307,670 |
| 13 Oct 2022 | CNY | 6.63 | 6.78 | 6.61 | 6.74 | 6.74 | +0.11 (+1.66%) | 1,238,900 |
| 12 Oct 2022 | CNY | 6.3 | 6.64 | 6.3 | 6.63 | 6.63 | +0.2 (+3.11%) | 1,341,430 |
| 11 Oct 2022 | CNY | 6.39 | 6.5 | 6.28 | 6.43 | 6.43 | +0.04 (+0.63%) | 1,314,100 |
| 10 Oct 2022 | CNY | 6.58 | 6.63 | 6.36 | 6.39 | 6.39 | -0.19 (-2.89%) | 1,774,930 |
| 30 Sep 2022 | CNY | 6.66 | 6.69 | 6.54 | 6.58 | 6.58 | -0.08 (-1.20%) | 948,400 |
| 29 Sep 2022 | CNY | 6.81 | 6.85 | 6.59 | 6.66 | 6.66 | -0.09 (-1.33%) | 1,328,200 |
| 28 Sep 2022 | CNY | 6.95 | 6.95 | 6.72 | 6.75 | 6.75 | -0.16 (-2.32%) | 1,456,900 |
| 27 Sep 2022 | CNY | 6.74 | 6.92 | 6.71 | 6.91 | 6.91 | +0.18 (+2.67%) | 1,518,710 |
| 26 Sep 2022 | CNY | 6.84 | 6.84 | 6.7 | 6.73 | 6.73 | -0.13 (-1.90%) | 1,321,770 |
| 23 Sep 2022 | CNY | 7.11 | 7.12 | 6.83 | 6.86 | 6.86 | -0.21 (-2.97%) | 1,902,600 |
| 22 Sep 2022 | CNY | 7.08 | 7.17 | 7.07 | 7.07 | 7.07 | -0.09 (-1.26%) | 1,243,900 |
| 21 Sep 2022 | CNY | 7.08 | 7.17 | 6.95 | 7.16 | 7.16 | +0.02 (+0.28%) | 1,559,800 |
| 20 Sep 2022 | CNY | 6.98 | 7.17 | 6.8 | 7.14 | 7.14 | +0.13 (+1.85%) | 2,634,810 |
| 19 Sep 2022 | CNY | 7.18 | 7.19 | 6.95 | 7.01 | 7.01 | -0.16 (-2.23%) | 1,728,200 |
| 16 Sep 2022 | CNY | 7.41 | 7.41 | 7.17 | 7.17 | 7.17 | -0.25 (-3.37%) | 2,615,520 |
| 15 Sep 2022 | CNY | 7.69 | 7.76 | 7.34 | 7.42 | 7.42 | -0.34 (-4.38%) | 4,453,700 |
| 14 Sep 2022 | CNY | 7.59 | 8.15 | 7.46 | 7.76 | 7.76 | +0.1 (+1.31%) | 4,668,300 |
| 13 Sep 2022 | CNY | 7.7 | 7.71 | 7.61 | 7.66 | 7.66 | +0.04 (+0.52%) | 1,322,000 |
| 9 Sep 2022 | CNY | 7.67 | 7.8 | 7.52 | 7.62 | 7.62 | -0.04 (-0.52%) | 1,550,090 |
| 8 Sep 2022 | CNY | 7.77 | 7.84 | 7.64 | 7.66 | 7.66 | -0.07 (-0.91%) | 1,821,200 |
| 7 Sep 2022 | CNY | 7.74 | 7.77 | 7.68 | 7.73 | 7.73 | +0.02 (+0.26%) | 1,496,500 |
| 6 Sep 2022 | CNY | 7.67 | 7.75 | 7.64 | 7.71 | 7.71 | +0.05 (+0.65%) | 1,829,500 |
| 5 Sep 2022 | CNY | 7.63 | 7.75 | 7.58 | 7.66 | 7.66 | +0.04 (+0.52%) | 1,859,100 |
| 2 Sep 2022 | CNY | 7.49 | 7.67 | 7.49 | 7.62 | 7.62 | +0.13 (+1.74%) | 2,077,700 |
| 1 Sep 2022 | CNY | 7.65 | 7.66 | 7.45 | 7.49 | 7.49 | -0.13 (-1.71%) | 1,943,400 |
| 31 Aug 2022 | CNY | 7.81 | 7.88 | 7.6 | 7.62 | 7.62 | -0.19 (-2.43%) | 2,569,200 |
