| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.925 | 8.185 | 7.925 | 8.185 | 8.185 | +0.34 (+4.33%) | 59,200 |
| 11 Oct 2022 | CNY | 7.915 | 7.915 | 7.845 | 7.845 | 7.845 | -0.005 (-0.06%) | 13,800 |
| 10 Oct 2022 | CNY | 7.955 | 7.955 | 7.85 | 7.85 | 7.85 | -0.365 (-4.44%) | 1,200 |
| 7 Oct 2022 | CNY | 8.22 | 8.22 | 8.215 | 8.215 | 8.215 | -0.12 (-1.44%) | 1,600 |
| 6 Oct 2022 | CNY | 8.35 | 8.39 | 8.335 | 8.335 | 8.335 | -0.045 (-0.54%) | 58,000 |
| 5 Oct 2022 | CNY | 8.205 | 8.38 | 8.205 | 8.38 | 8.38 | +0.49 (+6.21%) | 170,400 |
| 3 Oct 2022 | CNY | 7.895 | 7.895 | 7.89 | 7.89 | 7.89 | -0.145 (-1.80%) | 24,200 |
| 30 Sep 2022 | CNY | 8.035 | 8.035 | 8.035 | 8.035 | 8.035 | -0.115 (-1.41%) | 2,000 |
| 29 Sep 2022 | CNY | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.09 (+1.12%) | 3,000 |
| 28 Sep 2022 | CNY | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.195 (-2.36%) | 1,000 |
| 27 Sep 2022 | CNY | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | +0.12 (+1.48%) | 15,000 |
| 26 Sep 2022 | CNY | 8.135 | 8.135 | 8.135 | 8.135 | 8.135 | +0.085 (+1.06%) | 8,000 |
| 23 Sep 2022 | CNY | 8.1 | 8.1 | 7.97 | 8.05 | 8.05 | -0.05 (-0.62%) | 67,000 |
| 22 Sep 2022 | CNY | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | -0.055 (-0.67%) | 5,800 |
| 21 Sep 2022 | CNY | 8.155 | 8.155 | 8.155 | 8.155 | 8.155 | -0.08 (-0.97%) | 0 |
| 20 Sep 2022 | CNY | 8.235 | 8.235 | 8.235 | 8.235 | 8.235 | +0.06 (+0.73%) | 0 |
| 19 Sep 2022 | CNY | 8.175 | 8.175 | 8.175 | 8.175 | 8.175 | -0.09 (-1.09%) | 5,000 |
| 16 Sep 2022 | CNY | 8.38 | 8.38 | 8.265 | 8.265 | 8.265 | -0.235 (-2.76%) | 4,000 |
| 15 Sep 2022 | CNY | 8.6 | 8.6 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 10,200 |
| 14 Sep 2022 | CNY | 8.61 | 8.76 | 8.61 | 8.75 | 8.75 | -0.15 (-1.69%) | 11,000 |
| 13 Sep 2022 | CNY | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
| 9 Sep 2022 | CNY | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | +0.065 (+0.74%) | 0 |
| 8 Sep 2022 | CNY | 8.875 | 8.875 | 8.835 | 8.835 | 8.835 | -0.135 (-1.51%) | 5,000 |
| 7 Sep 2022 | CNY | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.12 (+1.36%) | 0 |
| 6 Sep 2022 | CNY | 8.78 | 8.85 | 8.78 | 8.85 | 8.85 | -0.03 (-0.34%) | 800 |
| 5 Sep 2022 | CNY | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
| 2 Sep 2022 | CNY | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.02 (-0.22%) | 0 |
| 1 Sep 2022 | CNY | 8.95 | 8.95 | 8.9 | 8.9 | 8.9 | -0.095 (-1.06%) | 2,400 |
| 31 Aug 2022 | CNY | 9.14 | 9.14 | 8.995 | 8.995 | 8.995 | -0.165 (-1.80%) | 4,000 |
| 30 Aug 2022 | CNY | 9.185 | 9.185 | 9.13 | 9.16 | 9.16 | -0.03 (-0.33%) | 16,800 |
