| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 6.82 | 7.09 | 6.71 | 7.08 | 7.08 | +0.26 (+3.81%) | 2,637,697 |
| 26 Sep 2022 | CNY | 7.08 | 7.25 | 6.78 | 6.82 | 6.82 | -0.27 (-3.81%) | 2,251,588 |
| 23 Sep 2022 | CNY | 7.37 | 7.47 | 7.04 | 7.09 | 7.09 | -0.23 (-3.14%) | 2,240,376 |
| 22 Sep 2022 | CNY | 7.34 | 7.44 | 7.27 | 7.32 | 7.32 | -0.06 (-0.81%) | 1,721,580 |
| 21 Sep 2022 | CNY | 7.23 | 7.39 | 7.1 | 7.38 | 7.38 | +0.16 (+2.22%) | 2,232,488 |
| 20 Sep 2022 | CNY | 7.15 | 7.3 | 7.01 | 7.22 | 7.22 | +0.19 (+2.70%) | 2,441,599 |
| 19 Sep 2022 | CNY | 7.18 | 7.21 | 6.94 | 7.03 | 7.03 | -0.18 (-2.50%) | 2,841,700 |
| 16 Sep 2022 | CNY | 7.38 | 7.55 | 7.21 | 7.21 | 7.21 | -0.3 (-3.99%) | 2,378,020 |
| 15 Sep 2022 | CNY | 7.68 | 7.76 | 7.38 | 7.51 | 7.51 | -0.2 (-2.59%) | 3,116,400 |
| 14 Sep 2022 | CNY | 7.62 | 7.78 | 7.57 | 7.71 | 7.71 | -0.06 (-0.77%) | 1,649,100 |
| 13 Sep 2022 | CNY | 7.82 | 7.98 | 7.66 | 7.77 | 7.77 | +0.04 (+0.52%) | 3,097,480 |
| 9 Sep 2022 | CNY | 7.84 | 7.94 | 7.64 | 7.73 | 7.73 | -0.09 (-1.15%) | 2,896,423 |
| 8 Sep 2022 | CNY | 7.97 | 8.09 | 7.77 | 7.82 | 7.82 | -0.02 (-0.26%) | 4,144,880 |
| 7 Sep 2022 | CNY | 8.07 | 8.25 | 7.82 | 7.84 | 7.84 | -0.13 (-1.63%) | 5,002,418 |
| 6 Sep 2022 | CNY | 8.01 | 8.3 | 7.87 | 7.97 | 7.97 | +0.03 (+0.38%) | 6,776,300 |
| 5 Sep 2022 | CNY | 7.75 | 8.14 | 7.75 | 7.94 | 7.94 | +0.13 (+1.66%) | 4,133,653 |
| 2 Sep 2022 | CNY | 7.67 | 7.88 | 7.62 | 7.81 | 7.81 | +0.18 (+2.36%) | 2,685,100 |
| 1 Sep 2022 | CNY | 7.58 | 8 | 7.58 | 7.63 | 7.63 | +0.03 (+0.39%) | 3,959,720 |
| 31 Aug 2022 | CNY | 7.71 | 7.85 | 7.5 | 7.6 | 7.6 | -0.14 (-1.81%) | 4,814,940 |
| 30 Aug 2022 | CNY | 7.56 | 7.78 | 7.53 | 7.74 | 7.74 | +0.18 (+2.38%) | 3,256,380 |
| 29 Aug 2022 | CNY | 7.4 | 7.57 | 7.31 | 7.56 | 7.56 | 0.0 (0.0%) | 1,627,500 |
| 26 Aug 2022 | CNY | 7.47 | 7.64 | 7.36 | 7.56 | 7.56 | +0.13 (+1.75%) | 2,417,260 |
| 25 Aug 2022 | CNY | 7.48 | 7.51 | 7.3 | 7.43 | 7.43 | -0.07 (-0.93%) | 2,079,820 |
| 24 Aug 2022 | CNY | 7.8 | 7.81 | 7.41 | 7.5 | 7.5 | -0.25 (-3.23%) | 2,787,720 |
| 23 Aug 2022 | CNY | 7.78 | 7.9 | 7.65 | 7.75 | 7.75 | -0.06 (-0.77%) | 3,178,300 |
| 22 Aug 2022 | CNY | 7.64 | 7.83 | 7.5 | 7.81 | 7.81 | +0.25 (+3.31%) | 3,726,020 |
| 19 Aug 2022 | CNY | 7.75 | 7.82 | 7.51 | 7.56 | 7.56 | -0.19 (-2.45%) | 2,173,580 |
| 18 Aug 2022 | CNY | 7.73 | 7.78 | 7.6 | 7.75 | 7.75 | +0.05 (+0.65%) | 1,383,060 |
| 17 Aug 2022 | CNY | 7.78 | 7.8 | 7.65 | 7.7 | 7.7 | -0.08 (-1.03%) | 2,091,180 |
| 16 Aug 2022 | CNY | 7.61 | 7.82 | 7.6 | 7.78 | 7.78 | +0.17 (+2.23%) | 2,328,500 |
