| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 6.68 | 6.91 | 6.65 | 6.9 | 6.9 | +0.23 (+3.45%) | 7,662,898 |
| 26 Sep 2022 | CNY | 6.78 | 6.87 | 6.66 | 6.67 | 6.67 | -0.18 (-2.63%) | 6,820,300 |
| 23 Sep 2022 | CNY | 7.16 | 7.24 | 6.85 | 6.85 | 6.85 | -0.3 (-4.20%) | 9,967,677 |
| 22 Sep 2022 | CNY | 7.34 | 7.41 | 7.13 | 7.15 | 7.15 | -0.28 (-3.77%) | 5,493,064 |
| 21 Sep 2022 | CNY | 7.4 | 7.43 | 7.27 | 7.43 | 7.43 | 0.0 (0.0%) | 3,933,063 |
| 20 Sep 2022 | CNY | 7.56 | 7.61 | 7.36 | 7.43 | 7.43 | -0.05 (-0.67%) | 3,666,200 |
| 19 Sep 2022 | CNY | 7.61 | 7.61 | 7.35 | 7.48 | 7.48 | -0.14 (-1.84%) | 3,872,309 |
| 16 Sep 2022 | CNY | 7.98 | 7.98 | 7.53 | 7.62 | 7.62 | -0.32 (-4.03%) | 5,618,883 |
| 15 Sep 2022 | CNY | 7.95 | 8.17 | 7.71 | 7.94 | 7.94 | +0.08 (+1.02%) | 7,284,100 |
| 14 Sep 2022 | CNY | 7.82 | 7.95 | 7.76 | 7.86 | 7.86 | -0.05 (-0.63%) | 7,502,997 |
| 13 Sep 2022 | CNY | 7.81 | 8.11 | 7.8 | 7.91 | 7.91 | +0.05 (+0.64%) | 5,517,450 |
| 9 Sep 2022 | CNY | 7.68 | 7.93 | 7.64 | 7.86 | 7.86 | +0.17 (+2.21%) | 4,609,000 |
| 8 Sep 2022 | CNY | 7.71 | 7.85 | 7.65 | 7.69 | 7.69 | +0.02 (+0.26%) | 4,052,300 |
| 7 Sep 2022 | CNY | 7.89 | 7.89 | 7.65 | 7.67 | 7.67 | -0.22 (-2.79%) | 4,957,800 |
| 6 Sep 2022 | CNY | 8.09 | 8.11 | 7.82 | 7.89 | 7.89 | -0.2 (-2.47%) | 6,511,541 |
| 5 Sep 2022 | CNY | 8.28 | 8.29 | 8 | 8.09 | 8.09 | -0.16 (-1.94%) | 3,522,900 |
| 2 Sep 2022 | CNY | 8.2 | 8.28 | 8.11 | 8.25 | 8.25 | +0.05 (+0.61%) | 2,521,677 |
| 1 Sep 2022 | CNY | 8.31 | 8.35 | 8.13 | 8.2 | 8.2 | -0.1 (-1.20%) | 3,325,600 |
| 31 Aug 2022 | CNY | 8.4 | 8.45 | 8.21 | 8.3 | 8.3 | -0.14 (-1.66%) | 6,906,200 |
| 30 Aug 2022 | CNY | 8.32 | 8.62 | 8.32 | 8.44 | 8.44 | +0.23 (+2.80%) | 9,605,626 |
| 29 Aug 2022 | CNY | 7.95 | 8.22 | 7.83 | 8.21 | 8.21 | +0.17 (+2.11%) | 3,910,110 |
| 26 Aug 2022 | CNY | 8.09 | 8.17 | 8.01 | 8.04 | 8.04 | -0.05 (-0.62%) | 2,623,500 |
| 25 Aug 2022 | CNY | 7.93 | 8.1 | 7.87 | 8.09 | 8.09 | +0.14 (+1.76%) | 3,044,600 |
| 24 Aug 2022 | CNY | 8.11 | 8.24 | 7.91 | 7.95 | 7.95 | -0.22 (-2.69%) | 4,615,290 |
| 23 Aug 2022 | CNY | 8.18 | 8.25 | 8.1 | 8.17 | 8.17 | -0.09 (-1.09%) | 2,485,300 |
| 22 Aug 2022 | CNY | 8.07 | 8.33 | 8 | 8.26 | 8.26 | +0.14 (+1.72%) | 4,344,900 |
| 19 Aug 2022 | CNY | 8.17 | 8.32 | 8.1 | 8.12 | 8.12 | -0.01 (-0.12%) | 3,360,400 |
| 18 Aug 2022 | CNY | 8.25 | 8.25 | 8.1 | 8.13 | 8.13 | -0.1 (-1.22%) | 4,269,300 |
| 17 Aug 2022 | CNY | 8.3 | 8.33 | 8.18 | 8.23 | 8.23 | -0.07 (-0.84%) | 4,813,600 |
| 16 Aug 2022 | CNY | 8.45 | 8.49 | 8.25 | 8.3 | 8.3 | -0.07 (-0.84%) | 3,450,536 |
