| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2022 | CNY | 6.06 | 6.52 | 6.03 | 6.24 | 6.24 | +0.1 (+1.63%) | 93,679,856 |
| 13 Sep 2022 | CNY | 6 | 6.18 | 5.99 | 6.14 | 6.14 | +0.13 (+2.16%) | 41,563,171 |
| 9 Sep 2022 | CNY | 5.93 | 6.02 | 5.93 | 6.01 | 6.01 | +0.04 (+0.67%) | 16,254,556 |
| 8 Sep 2022 | CNY | 5.94 | 6.05 | 5.91 | 5.97 | 5.97 | +0.04 (+0.67%) | 24,218,419 |
| 7 Sep 2022 | CNY | 6.03 | 6.04 | 5.91 | 5.93 | 5.93 | -0.13 (-2.15%) | 33,108,814 |
| 6 Sep 2022 | CNY | 6.05 | 6.09 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 25,392,736 |
| 5 Sep 2022 | CNY | 6.08 | 6.13 | 6.03 | 6.08 | 6.08 | -0.09 (-1.46%) | 25,235,672 |
| 2 Sep 2022 | CNY | 6.2 | 6.33 | 6.12 | 6.17 | 6.17 | -0.13 (-2.06%) | 47,406,882 |
| 1 Sep 2022 | CNY | 6.07 | 6.44 | 6.03 | 6.3 | 6.3 | +0.24 (+3.96%) | 65,425,907 |
| 31 Aug 2022 | CNY | 6.13 | 6.15 | 6.02 | 6.06 | 6.06 | -0.1 (-1.62%) | 19,955,592 |
| 30 Aug 2022 | CNY | 6.06 | 6.2 | 6.04 | 6.16 | 6.16 | +0.1 (+1.65%) | 25,546,961 |
| 29 Aug 2022 | CNY | 5.91 | 6.07 | 5.91 | 6.06 | 6.06 | +0.01 (+0.17%) | 12,015,598 |
| 26 Aug 2022 | CNY | 6.12 | 6.22 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 21,898,024 |
| 25 Aug 2022 | CNY | 5.96 | 6.14 | 5.87 | 6.12 | 6.12 | +0.19 (+3.20%) | 24,398,210 |
| 24 Aug 2022 | CNY | 6.06 | 6.15 | 5.92 | 5.93 | 5.93 | -0.13 (-2.15%) | 21,308,461 |
| 23 Aug 2022 | CNY | 6.11 | 6.11 | 6.03 | 6.06 | 6.06 | -0.05 (-0.82%) | 12,411,590 |
| 22 Aug 2022 | CNY | 6.03 | 6.12 | 6 | 6.11 | 6.11 | +0.05 (+0.83%) | 18,084,051 |
| 19 Aug 2022 | CNY | 5.98 | 6.14 | 5.98 | 6.06 | 6.06 | +0.08 (+1.34%) | 22,842,262 |
| 18 Aug 2022 | CNY | 6.12 | 6.13 | 5.97 | 5.98 | 5.98 | -0.15 (-2.45%) | 19,547,376 |
| 17 Aug 2022 | CNY | 6.08 | 6.14 | 6.03 | 6.13 | 6.13 | +0.06 (+0.99%) | 16,206,088 |
| 16 Aug 2022 | CNY | 6.04 | 6.11 | 6.02 | 6.07 | 6.07 | +0.02 (+0.33%) | 13,740,460 |
| 15 Aug 2022 | CNY | 6.09 | 6.13 | 6.01 | 6.05 | 6.05 | -0.09 (-1.47%) | 16,277,678 |
| 12 Aug 2022 | CNY | 6 | 6.23 | 5.97 | 6.14 | 6.14 | +0.14 (+2.33%) | 30,266,436 |
| 11 Aug 2022 | CNY | 5.89 | 6.03 | 5.89 | 6 | 6 | +0.11 (+1.87%) | 18,554,751 |
| 10 Aug 2022 | CNY | 5.87 | 5.9 | 5.83 | 5.89 | 5.89 | -0.02 (-0.34%) | 13,055,552 |
| 9 Aug 2022 | CNY | 6 | 6 | 5.88 | 5.91 | 5.91 | -0.08 (-1.34%) | 15,221,500 |
| 8 Aug 2022 | CNY | 5.96 | 6.01 | 5.92 | 5.99 | 5.99 | +0.01 (+0.17%) | 12,355,240 |
| 5 Aug 2022 | CNY | 5.94 | 5.99 | 5.89 | 5.98 | 5.98 | +0.04 (+0.67%) | 14,275,873 |
| 4 Aug 2022 | CNY | 5.85 | 5.94 | 5.77 | 5.94 | 5.94 | +0.14 (+2.41%) | 18,109,718 |
| 3 Aug 2022 | CNY | 5.86 | 5.99 | 5.77 | 5.8 | 5.8 | -0.04 (-0.68%) | 22,272,118 |
