| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 5.49 | 5.54 | 5.43 | 5.48 | 5.48 | -0.06 (-1.08%) | 16,305,904 |
| 12 Oct 2022 | CNY | 5.42 | 5.57 | 5.29 | 5.54 | 5.54 | +0.1 (+1.84%) | 21,275,859 |
| 11 Oct 2022 | CNY | 5.75 | 5.75 | 5.35 | 5.44 | 5.44 | -0.3 (-5.23%) | 32,694,493 |
| 10 Oct 2022 | CNY | 6.3 | 6.31 | 5.68 | 5.74 | 5.74 | -0.57 (-9.03%) | 34,406,291 |
| 30 Sep 2022 | CNY | 6.3 | 6.41 | 6.21 | 6.31 | 6.31 | -0.12 (-1.87%) | 28,164,252 |
| 29 Sep 2022 | CNY | 6.24 | 6.46 | 6.17 | 6.43 | 6.43 | +0.24 (+3.88%) | 42,453,927 |
| 28 Sep 2022 | CNY | 6.34 | 6.41 | 6.14 | 6.19 | 6.19 | -0.28 (-4.33%) | 35,948,875 |
| 27 Sep 2022 | CNY | 6.31 | 6.65 | 6.28 | 6.47 | 6.47 | +0.21 (+3.35%) | 50,307,705 |
| 26 Sep 2022 | CNY | 6.2 | 6.35 | 6.05 | 6.26 | 6.26 | -0.03 (-0.48%) | 28,106,318 |
| 23 Sep 2022 | CNY | 6.13 | 6.41 | 6.05 | 6.29 | 6.29 | +0.16 (+2.61%) | 41,329,596 |
| 22 Sep 2022 | CNY | 6.22 | 6.33 | 6.11 | 6.13 | 6.13 | -0.21 (-3.31%) | 28,815,467 |
| 21 Sep 2022 | CNY | 6.26 | 6.47 | 6.16 | 6.34 | 6.34 | -0.02 (-0.31%) | 36,428,756 |
| 20 Sep 2022 | CNY | 6.26 | 6.61 | 6.21 | 6.36 | 6.36 | -0.09 (-1.40%) | 55,364,671 |
| 19 Sep 2022 | CNY | 6.12 | 6.72 | 6.01 | 6.45 | 6.45 | +0.29 (+4.71%) | 65,134,982 |
| 16 Sep 2022 | CNY | 6.18 | 6.32 | 6.04 | 6.16 | 6.16 | -0.08 (-1.28%) | 48,940,206 |
| 15 Sep 2022 | CNY | 6.35 | 6.38 | 6.18 | 6.24 | 6.24 | -0.28 (-4.29%) | 71,017,530 |
| 14 Sep 2022 | CNY | 5.85 | 6.52 | 5.84 | 6.52 | 6.52 | +0.59 (+9.95%) | 87,329,420 |
| 13 Sep 2022 | CNY | 5.86 | 5.98 | 5.86 | 5.93 | 5.93 | +0.07 (+1.19%) | 11,562,977 |
| 9 Sep 2022 | CNY | 5.8 | 5.87 | 5.79 | 5.86 | 5.86 | +0.04 (+0.69%) | 8,611,966 |
| 8 Sep 2022 | CNY | 5.81 | 5.87 | 5.73 | 5.82 | 5.82 | +0.02 (+0.34%) | 10,248,757 |
| 7 Sep 2022 | CNY | 5.9 | 5.91 | 5.78 | 5.8 | 5.8 | -0.13 (-2.19%) | 15,921,113 |
| 6 Sep 2022 | CNY | 5.89 | 5.95 | 5.85 | 5.93 | 5.93 | +0.09 (+1.54%) | 12,774,182 |
| 5 Sep 2022 | CNY | 5.8 | 5.89 | 5.8 | 5.84 | 5.84 | -0.05 (-0.85%) | 14,447,691 |
| 2 Sep 2022 | CNY | 5.82 | 6.09 | 5.77 | 5.89 | 5.89 | -0.02 (-0.34%) | 23,276,612 |
| 1 Sep 2022 | CNY | 5.8 | 5.97 | 5.74 | 5.91 | 5.91 | +0.17 (+2.96%) | 23,318,373 |
| 31 Aug 2022 | CNY | 5.87 | 5.89 | 5.72 | 5.74 | 5.74 | -0.11 (-1.88%) | 12,973,494 |
| 30 Aug 2022 | CNY | 5.77 | 5.88 | 5.75 | 5.85 | 5.85 | +0.08 (+1.39%) | 12,092,446 |
| 29 Aug 2022 | CNY | 5.79 | 5.8 | 5.67 | 5.77 | 5.77 | -0.07 (-1.20%) | 14,792,966 |
| 26 Aug 2022 | CNY | 5.9 | 6 | 5.77 | 5.84 | 5.84 | 0.0 (0.0%) | 14,310,485 |
| 25 Aug 2022 | CNY | 6.01 | 6.08 | 5.73 | 5.84 | 5.84 | -0.26 (-4.26%) | 29,980,075 |
