| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 7.25 | 7.55 | 7.25 | 7.53 | 7.53 | +0.18 (+2.45%) | 734,179 |
| 26 Sep 2022 | CNY | 7.6 | 7.6 | 7.32 | 7.35 | 7.35 | -0.29 (-3.80%) | 968,234 |
| 23 Sep 2022 | CNY | 7.79 | 7.98 | 7.61 | 7.64 | 7.64 | -0.15 (-1.93%) | 775,138 |
| 22 Sep 2022 | CNY | 7.79 | 7.86 | 7.77 | 7.79 | 7.79 | -0.03 (-0.38%) | 392,458 |
| 21 Sep 2022 | CNY | 7.73 | 7.87 | 7.66 | 7.82 | 7.82 | +0.04 (+0.51%) | 465,320 |
| 20 Sep 2022 | CNY | 7.74 | 7.83 | 7.71 | 7.78 | 7.78 | +0.08 (+1.04%) | 467,012 |
| 19 Sep 2022 | CNY | 7.77 | 7.8 | 7.59 | 7.7 | 7.7 | -0.07 (-0.90%) | 733,599 |
| 16 Sep 2022 | CNY | 7.93 | 8.05 | 7.76 | 7.77 | 7.77 | -0.21 (-2.63%) | 1,043,438 |
| 15 Sep 2022 | CNY | 8.25 | 8.25 | 7.93 | 7.98 | 7.98 | -0.24 (-2.92%) | 1,717,313 |
| 14 Sep 2022 | CNY | 8.15 | 8.25 | 8.12 | 8.22 | 8.22 | -0.02 (-0.24%) | 656,741 |
| 13 Sep 2022 | CNY | 8.3 | 8.38 | 8.21 | 8.24 | 8.24 | -0.06 (-0.72%) | 1,018,459 |
| 9 Sep 2022 | CNY | 8.39 | 8.39 | 8.26 | 8.3 | 8.3 | -0.07 (-0.84%) | 1,213,382 |
| 8 Sep 2022 | CNY | 8.35 | 8.44 | 8.34 | 8.37 | 8.37 | -0.02 (-0.24%) | 859,244 |
| 7 Sep 2022 | CNY | 8.33 | 8.46 | 8.33 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,061,018 |
| 6 Sep 2022 | CNY | 8.35 | 8.43 | 8.28 | 8.38 | 8.38 | +0.07 (+0.84%) | 751,449 |
| 5 Sep 2022 | CNY | 8.23 | 8.42 | 8.22 | 8.31 | 8.31 | +0.06 (+0.73%) | 1,210,367 |
| 2 Sep 2022 | CNY | 8.19 | 8.27 | 8.14 | 8.25 | 8.25 | +0.09 (+1.10%) | 1,436,137 |
| 1 Sep 2022 | CNY | 8.26 | 8.37 | 8.15 | 8.16 | 8.16 | -0.1 (-1.21%) | 1,381,488 |
| 31 Aug 2022 | CNY | 8.64 | 8.69 | 8.23 | 8.26 | 8.26 | -0.47 (-5.38%) | 3,338,252 |
| 30 Aug 2022 | CNY | 8.33 | 8.88 | 8.33 | 8.73 | 8.73 | +0.4 (+4.80%) | 4,621,052 |
| 29 Aug 2022 | CNY | 8.25 | 8.37 | 8.07 | 8.33 | 8.33 | +0.08 (+0.97%) | 1,050,055 |
| 26 Aug 2022 | CNY | 8.3 | 8.38 | 8.21 | 8.25 | 8.25 | -0.06 (-0.72%) | 1,021,777 |
| 25 Aug 2022 | CNY | 8.43 | 8.47 | 8.25 | 8.31 | 8.31 | -0.12 (-1.42%) | 1,769,152 |
| 24 Aug 2022 | CNY | 8.72 | 8.72 | 8.34 | 8.43 | 8.43 | -0.29 (-3.33%) | 2,518,883 |
| 23 Aug 2022 | CNY | 8.69 | 8.77 | 8.66 | 8.72 | 8.72 | +0.02 (+0.23%) | 800,136 |
| 22 Aug 2022 | CNY | 8.87 | 8.88 | 8.65 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,958,727 |
| 19 Aug 2022 | CNY | 9 | 9.13 | 8.8 | 8.8 | 8.8 | -0.2 (-2.22%) | 2,199,570 |
| 18 Aug 2022 | CNY | 8.95 | 9 | 8.86 | 9 | 9 | +0.05 (+0.56%) | 1,306,760 |
| 17 Aug 2022 | CNY | 9.08 | 9.09 | 8.86 | 8.95 | 8.95 | -0.11 (-1.21%) | 1,688,282 |
| 16 Aug 2022 | CNY | 8.9 | 9.17 | 8.88 | 9.06 | 9.06 | +0.16 (+1.80%) | 1,778,292 |
