| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.8 | 5.91 | 5.75 | 5.91 | 5.91 | +0.01 (+0.17%) | 12,013,635 |
| 26 Sep 2022 | CNY | 5.87 | 6.35 | 5.75 | 5.9 | 5.9 | +0.07 (+1.20%) | 18,312,369 |
| 23 Sep 2022 | CNY | 5.86 | 5.88 | 5.77 | 5.83 | 5.83 | -0.02 (-0.34%) | 4,016,710 |
| 22 Sep 2022 | CNY | 5.89 | 5.9 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 3,103,660 |
| 21 Sep 2022 | CNY | 5.83 | 5.92 | 5.77 | 5.9 | 5.9 | +0.06 (+1.03%) | 3,936,526 |
| 20 Sep 2022 | CNY | 5.85 | 5.88 | 5.8 | 5.84 | 5.84 | +0.04 (+0.69%) | 4,648,676 |
| 19 Sep 2022 | CNY | 5.88 | 5.89 | 5.79 | 5.8 | 5.8 | -0.09 (-1.53%) | 7,030,567 |
| 16 Sep 2022 | CNY | 6.07 | 6.08 | 5.88 | 5.89 | 5.89 | -0.19 (-3.13%) | 12,815,762 |
| 15 Sep 2022 | CNY | 6.16 | 6.19 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 7,940,931 |
| 14 Sep 2022 | CNY | 6.12 | 6.16 | 6.1 | 6.14 | 6.14 | -0.04 (-0.65%) | 4,445,338 |
| 13 Sep 2022 | CNY | 6.2 | 6.25 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 6,172,236 |
| 9 Sep 2022 | CNY | 6.15 | 6.21 | 6.13 | 6.2 | 6.2 | +0.07 (+1.14%) | 9,074,184 |
| 8 Sep 2022 | CNY | 6.17 | 6.18 | 6.1 | 6.13 | 6.13 | -0.03 (-0.49%) | 6,621,411 |
| 7 Sep 2022 | CNY | 6.18 | 6.18 | 6.11 | 6.16 | 6.16 | -0.01 (-0.16%) | 6,690,638 |
| 6 Sep 2022 | CNY | 6.1 | 6.21 | 6.1 | 6.17 | 6.17 | +0.03 (+0.49%) | 7,459,476 |
| 5 Sep 2022 | CNY | 6.09 | 6.14 | 6.06 | 6.14 | 6.14 | +0.04 (+0.66%) | 4,723,409 |
| 2 Sep 2022 | CNY | 6.14 | 6.15 | 6.09 | 6.1 | 6.1 | -0.01 (-0.16%) | 4,147,245 |
| 1 Sep 2022 | CNY | 6.15 | 6.18 | 6.1 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,946,426 |
| 31 Aug 2022 | CNY | 6.15 | 6.2 | 6.09 | 6.17 | 6.17 | -0.01 (-0.16%) | 7,174,380 |
| 30 Aug 2022 | CNY | 6.1 | 6.18 | 6.09 | 6.18 | 6.18 | +0.06 (+0.98%) | 7,415,875 |
| 29 Aug 2022 | CNY | 6.06 | 6.14 | 6 | 6.12 | 6.12 | +0.02 (+0.33%) | 5,263,575 |
| 26 Aug 2022 | CNY | 6.13 | 6.15 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 4,871,051 |
| 25 Aug 2022 | CNY | 6.07 | 6.11 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 6,327,610 |
| 24 Aug 2022 | CNY | 6.19 | 6.22 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 10,901,145 |
| 23 Aug 2022 | CNY | 6.21 | 6.24 | 6.16 | 6.2 | 6.2 | -0.03 (-0.48%) | 6,254,517 |
| 22 Aug 2022 | CNY | 6.18 | 6.25 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 5,053,273 |
| 19 Aug 2022 | CNY | 6.24 | 6.27 | 6.2 | 6.21 | 6.21 | -0.02 (-0.32%) | 5,630,940 |
| 18 Aug 2022 | CNY | 6.28 | 6.3 | 6.21 | 6.23 | 6.23 | -0.06 (-0.95%) | 5,314,259 |
| 17 Aug 2022 | CNY | 6.29 | 6.33 | 6.22 | 6.29 | 6.29 | +0.01 (+0.16%) | 5,634,082 |
| 16 Aug 2022 | CNY | 6.28 | 6.32 | 6.25 | 6.28 | 6.28 | +0.02 (+0.32%) | 6,205,313 |
