| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 6.69 | 6.78 | 6.6 | 6.74 | 6.74 | +0.1 (+1.51%) | 4,532,190 |
| 26 Sep 2022 | CNY | 6.86 | 6.88 | 6.59 | 6.64 | 6.64 | -0.28 (-4.05%) | 4,239,762 |
| 23 Sep 2022 | CNY | 7.17 | 7.17 | 6.88 | 6.92 | 6.92 | -0.18 (-2.54%) | 3,001,000 |
| 22 Sep 2022 | CNY | 7.08 | 7.22 | 6.99 | 7.1 | 7.1 | -0.02 (-0.28%) | 2,722,228 |
| 21 Sep 2022 | CNY | 6.91 | 7.17 | 6.78 | 7.12 | 7.12 | +0.19 (+2.74%) | 3,722,880 |
| 20 Sep 2022 | CNY | 6.91 | 7.02 | 6.9 | 6.93 | 6.93 | +0.03 (+0.43%) | 2,618,281 |
| 19 Sep 2022 | CNY | 7.05 | 7.09 | 6.83 | 6.9 | 6.9 | -0.15 (-2.13%) | 3,993,976 |
| 16 Sep 2022 | CNY | 7.16 | 7.28 | 7.04 | 7.05 | 7.05 | -0.18 (-2.49%) | 4,302,578 |
| 15 Sep 2022 | CNY | 7.32 | 7.35 | 7.14 | 7.23 | 7.23 | -0.05 (-0.69%) | 3,802,477 |
| 14 Sep 2022 | CNY | 7.24 | 7.3 | 7.19 | 7.28 | 7.28 | -0.02 (-0.27%) | 3,125,620 |
| 13 Sep 2022 | CNY | 7.33 | 7.45 | 7.27 | 7.3 | 7.3 | -0.02 (-0.27%) | 3,135,346 |
| 9 Sep 2022 | CNY | 7.35 | 7.35 | 7.23 | 7.32 | 7.32 | +0.05 (+0.69%) | 2,670,438 |
| 8 Sep 2022 | CNY | 7.43 | 7.43 | 7.26 | 7.27 | 7.27 | -0.11 (-1.49%) | 2,750,450 |
| 7 Sep 2022 | CNY | 7.48 | 7.5 | 7.34 | 7.38 | 7.38 | -0.1 (-1.34%) | 3,759,331 |
| 6 Sep 2022 | CNY | 7.49 | 7.49 | 7.4 | 7.48 | 7.48 | +0.02 (+0.27%) | 3,390,228 |
| 5 Sep 2022 | CNY | 7.48 | 7.64 | 7.39 | 7.46 | 7.46 | -0.01 (-0.13%) | 3,684,270 |
| 2 Sep 2022 | CNY | 7.23 | 7.49 | 7.23 | 7.47 | 7.47 | +0.23 (+3.18%) | 5,426,765 |
| 1 Sep 2022 | CNY | 7.24 | 7.36 | 7.21 | 7.24 | 7.24 | +0.04 (+0.56%) | 3,329,769 |
| 31 Aug 2022 | CNY | 7.4 | 7.44 | 7.14 | 7.2 | 7.2 | -0.21 (-2.83%) | 5,533,761 |
| 30 Aug 2022 | CNY | 7.36 | 7.5 | 7.32 | 7.41 | 7.41 | +0.05 (+0.68%) | 5,524,698 |
| 29 Aug 2022 | CNY | 7.07 | 7.41 | 6.98 | 7.36 | 7.36 | +0.2 (+2.79%) | 4,593,065 |
| 26 Aug 2022 | CNY | 7.3 | 7.31 | 7.14 | 7.16 | 7.16 | -0.11 (-1.51%) | 3,745,100 |
| 25 Aug 2022 | CNY | 7.23 | 7.29 | 7.12 | 7.27 | 7.27 | +0.04 (+0.55%) | 3,788,619 |
| 24 Aug 2022 | CNY | 7.47 | 7.47 | 7.21 | 7.23 | 7.23 | -0.22 (-2.95%) | 5,782,111 |
| 23 Aug 2022 | CNY | 7.5 | 7.55 | 7.38 | 7.45 | 7.45 | -0.04 (-0.53%) | 4,193,825 |
| 22 Aug 2022 | CNY | 7.48 | 7.53 | 7.38 | 7.49 | 7.49 | -0.02 (-0.27%) | 3,207,850 |
| 19 Aug 2022 | CNY | 7.62 | 7.73 | 7.5 | 7.51 | 7.51 | -0.13 (-1.70%) | 5,698,573 |
| 18 Aug 2022 | CNY | 7.59 | 7.69 | 7.47 | 7.64 | 7.64 | +0.06 (+0.79%) | 6,025,402 |
| 17 Aug 2022 | CNY | 7.69 | 7.69 | 7.56 | 7.58 | 7.58 | -0.06 (-0.79%) | 4,149,430 |
| 16 Aug 2022 | CNY | 7.65 | 7.67 | 7.6 | 7.64 | 7.64 | 0.0 (0.0%) | 3,753,284 |
