| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 5.56 | 5.57 | 5.4 | 5.42 | 5.42 | -0.15 (-2.69%) | 6,902,670 |
| 23 Sep 2022 | CNY | 5.7 | 5.75 | 5.55 | 5.57 | 5.57 | -0.15 (-2.62%) | 7,336,596 |
| 22 Sep 2022 | CNY | 5.7 | 5.8 | 5.67 | 5.72 | 5.72 | -0.04 (-0.69%) | 5,590,045 |
| 21 Sep 2022 | CNY | 5.67 | 5.76 | 5.55 | 5.76 | 5.76 | +0.08 (+1.41%) | 6,677,557 |
| 20 Sep 2022 | CNY | 5.65 | 5.72 | 5.65 | 5.68 | 5.68 | +0.09 (+1.61%) | 5,436,317 |
| 19 Sep 2022 | CNY | 5.67 | 5.71 | 5.55 | 5.59 | 5.59 | -0.09 (-1.58%) | 6,739,472 |
| 16 Sep 2022 | CNY | 5.82 | 5.84 | 5.65 | 5.68 | 5.68 | -0.14 (-2.41%) | 8,865,329 |
| 15 Sep 2022 | CNY | 6 | 6.04 | 5.72 | 5.82 | 5.82 | -0.17 (-2.84%) | 12,562,027 |
| 14 Sep 2022 | CNY | 6.06 | 6.11 | 5.95 | 5.99 | 5.99 | -0.17 (-2.76%) | 10,403,960 |
| 13 Sep 2022 | CNY | 6.19 | 6.23 | 6.13 | 6.16 | 6.16 | -0.01 (-0.16%) | 7,573,123 |
| 9 Sep 2022 | CNY | 6.25 | 6.26 | 6.15 | 6.17 | 6.17 | -0.05 (-0.80%) | 10,147,320 |
| 8 Sep 2022 | CNY | 6.44 | 6.45 | 6.22 | 6.22 | 6.22 | -0.14 (-2.20%) | 12,100,164 |
| 7 Sep 2022 | CNY | 6.46 | 6.48 | 6.28 | 6.36 | 6.36 | -0.15 (-2.30%) | 25,178,826 |
| 6 Sep 2022 | CNY | 6.35 | 6.63 | 6.35 | 6.51 | 6.51 | +0.36 (+5.85%) | 36,994,611 |
| 5 Sep 2022 | CNY | 6.1 | 6.15 | 6.06 | 6.15 | 6.15 | +0.05 (+0.82%) | 6,694,697 |
| 2 Sep 2022 | CNY | 6.06 | 6.12 | 6.02 | 6.1 | 6.1 | +0.04 (+0.66%) | 8,784,524 |
| 1 Sep 2022 | CNY | 6.05 | 6.15 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 7,796,600 |
| 31 Aug 2022 | CNY | 6.25 | 6.29 | 6.05 | 6.08 | 6.08 | -0.2 (-3.18%) | 17,013,543 |
| 30 Aug 2022 | CNY | 6.39 | 6.39 | 6.23 | 6.28 | 6.28 | -0.08 (-1.26%) | 9,431,700 |
| 29 Aug 2022 | CNY | 6.18 | 6.44 | 6.11 | 6.36 | 6.36 | +0.11 (+1.76%) | 11,780,400 |
| 26 Aug 2022 | CNY | 6.39 | 6.44 | 6.24 | 6.25 | 6.25 | -0.14 (-2.19%) | 14,555,617 |
| 25 Aug 2022 | CNY | 6.47 | 6.57 | 6.28 | 6.39 | 6.39 | -0.05 (-0.78%) | 16,880,527 |
| 24 Aug 2022 | CNY | 6.8 | 6.83 | 6.44 | 6.44 | 6.44 | -0.36 (-5.29%) | 25,313,529 |
| 23 Aug 2022 | CNY | 6.75 | 6.83 | 6.73 | 6.8 | 6.8 | +0.02 (+0.29%) | 11,284,050 |
| 22 Aug 2022 | CNY | 6.77 | 6.82 | 6.7 | 6.78 | 6.78 | -0.01 (-0.15%) | 14,878,230 |
| 19 Aug 2022 | CNY | 6.93 | 6.97 | 6.78 | 6.79 | 6.79 | -0.12 (-1.74%) | 20,872,301 |
| 18 Aug 2022 | CNY | 7.12 | 7.15 | 6.85 | 6.91 | 6.91 | -0.31 (-4.29%) | 33,311,467 |
| 17 Aug 2022 | CNY | 7.29 | 7.42 | 7.18 | 7.22 | 7.22 | -0.08 (-1.10%) | 19,417,646 |
| 16 Aug 2022 | CNY | 7.13 | 7.31 | 7.08 | 7.3 | 7.3 | +0.19 (+2.67%) | 18,301,700 |
| 15 Aug 2022 | CNY | 7.1 | 7.16 | 7.04 | 7.11 | 7.11 | +0.01 (+0.14%) | 12,118,618 |
