| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 5.89 | 5.97 | 5.81 | 5.81 | 5.81 | -0.11 (-1.86%) | 6,697,614 |
| 23 Sep 2022 | CNY | 6.06 | 6.1 | 5.9 | 5.92 | 5.92 | -0.14 (-2.31%) | 7,760,300 |
| 22 Sep 2022 | CNY | 6.16 | 6.28 | 6.06 | 6.06 | 6.06 | -0.15 (-2.42%) | 8,346,700 |
| 21 Sep 2022 | CNY | 6.15 | 6.25 | 6.06 | 6.21 | 6.21 | +0.03 (+0.49%) | 9,016,575 |
| 20 Sep 2022 | CNY | 6 | 6.26 | 6 | 6.18 | 6.18 | +0.22 (+3.69%) | 12,552,982 |
| 19 Sep 2022 | CNY | 6.22 | 6.24 | 5.94 | 5.96 | 5.96 | -0.3 (-4.79%) | 14,190,583 |
| 16 Sep 2022 | CNY | 6.68 | 6.7 | 6.25 | 6.26 | 6.26 | -0.44 (-6.57%) | 16,558,302 |
| 15 Sep 2022 | CNY | 6.81 | 6.88 | 6.61 | 6.7 | 6.7 | -0.11 (-1.62%) | 12,154,303 |
| 14 Sep 2022 | CNY | 6.82 | 6.87 | 6.76 | 6.81 | 6.81 | -0.15 (-2.16%) | 10,217,402 |
| 13 Sep 2022 | CNY | 6.96 | 7.09 | 6.92 | 6.96 | 6.96 | -0.06 (-0.85%) | 12,778,752 |
| 9 Sep 2022 | CNY | 6.74 | 7.11 | 6.73 | 7.02 | 7.02 | +0.24 (+3.54%) | 21,613,609 |
| 8 Sep 2022 | CNY | 6.73 | 6.94 | 6.66 | 6.78 | 6.78 | +0.05 (+0.74%) | 12,211,700 |
| 7 Sep 2022 | CNY | 6.81 | 6.81 | 6.71 | 6.73 | 6.73 | -0.1 (-1.46%) | 7,484,700 |
| 6 Sep 2022 | CNY | 6.77 | 6.83 | 6.73 | 6.83 | 6.83 | +0.08 (+1.19%) | 8,455,791 |
| 5 Sep 2022 | CNY | 6.7 | 6.79 | 6.68 | 6.75 | 6.75 | +0.04 (+0.60%) | 6,327,751 |
| 2 Sep 2022 | CNY | 6.67 | 6.72 | 6.66 | 6.71 | 6.71 | +0.03 (+0.45%) | 6,594,500 |
| 1 Sep 2022 | CNY | 6.72 | 6.78 | 6.66 | 6.68 | 6.68 | -0.03 (-0.45%) | 8,794,300 |
| 31 Aug 2022 | CNY | 6.85 | 6.92 | 6.65 | 6.71 | 6.71 | -0.18 (-2.61%) | 13,084,962 |
| 30 Aug 2022 | CNY | 6.88 | 6.98 | 6.85 | 6.89 | 6.89 | +0.04 (+0.58%) | 7,600,540 |
| 29 Aug 2022 | CNY | 6.81 | 6.89 | 6.73 | 6.85 | 6.85 | -0.13 (-1.86%) | 13,057,800 |
| 26 Aug 2022 | CNY | 7.15 | 7.25 | 6.98 | 6.98 | 6.98 | -0.19 (-2.65%) | 14,924,756 |
| 25 Aug 2022 | CNY | 7.08 | 7.19 | 7.02 | 7.17 | 7.17 | +0.08 (+1.13%) | 16,646,402 |
| 24 Aug 2022 | CNY | 6.95 | 7.31 | 6.94 | 7.09 | 7.09 | +0.1 (+1.43%) | 23,930,700 |
| 23 Aug 2022 | CNY | 7.08 | 7.08 | 6.98 | 6.99 | 6.99 | -0.1 (-1.41%) | 10,448,820 |
| 22 Aug 2022 | CNY | 7 | 7.1 | 6.91 | 7.09 | 7.09 | +0.03 (+0.42%) | 11,015,057 |
| 19 Aug 2022 | CNY | 7.09 | 7.16 | 7.06 | 7.06 | 7.06 | -0.03 (-0.42%) | 10,964,800 |
| 18 Aug 2022 | CNY | 7.27 | 7.28 | 7.05 | 7.09 | 7.09 | -0.21 (-2.88%) | 20,851,402 |
| 17 Aug 2022 | CNY | 7.25 | 7.41 | 7.22 | 7.3 | 7.3 | +0.08 (+1.11%) | 21,698,557 |
| 16 Aug 2022 | CNY | 7.16 | 7.28 | 7.12 | 7.22 | 7.22 | +0.04 (+0.56%) | 14,990,600 |
| 15 Aug 2022 | CNY | 7.23 | 7.3 | 7.05 | 7.18 | 7.18 | -0.1 (-1.37%) | 23,663,600 |
