| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 6.4 | 6.49 | 6.26 | 6.3 | 6.3 | -0.05 (-0.79%) | 9,651,784 |
| 28 Sep 2022 | CNY | 6.47 | 6.52 | 6.34 | 6.35 | 6.35 | -0.12 (-1.85%) | 9,943,026 |
| 27 Sep 2022 | CNY | 6.16 | 6.48 | 6.16 | 6.47 | 6.47 | +0.31 (+5.03%) | 17,794,244 |
| 26 Sep 2022 | CNY | 6.38 | 6.39 | 6.14 | 6.16 | 6.16 | -0.24 (-3.75%) | 12,237,039 |
| 23 Sep 2022 | CNY | 6.58 | 6.62 | 6.39 | 6.4 | 6.4 | -0.18 (-2.74%) | 10,080,107 |
| 22 Sep 2022 | CNY | 6.57 | 6.7 | 6.55 | 6.58 | 6.58 | -0.04 (-0.60%) | 7,057,000 |
| 21 Sep 2022 | CNY | 6.59 | 6.65 | 6.49 | 6.62 | 6.62 | +0.01 (+0.15%) | 7,113,273 |
| 20 Sep 2022 | CNY | 6.51 | 6.64 | 6.51 | 6.61 | 6.61 | +0.11 (+1.69%) | 6,802,835 |
| 19 Sep 2022 | CNY | 6.68 | 6.68 | 6.46 | 6.5 | 6.5 | -0.15 (-2.26%) | 9,233,000 |
| 16 Sep 2022 | CNY | 6.82 | 6.84 | 6.65 | 6.65 | 6.65 | -0.21 (-3.06%) | 12,799,873 |
| 15 Sep 2022 | CNY | 7.02 | 7.04 | 6.76 | 6.86 | 6.86 | -0.15 (-2.14%) | 15,936,349 |
| 14 Sep 2022 | CNY | 6.96 | 7.03 | 6.93 | 7.01 | 7.01 | -0.05 (-0.71%) | 8,780,860 |
| 13 Sep 2022 | CNY | 6.98 | 7.12 | 6.97 | 7.06 | 7.06 | +0.08 (+1.15%) | 13,734,726 |
| 9 Sep 2022 | CNY | 6.95 | 6.99 | 6.92 | 6.98 | 6.98 | +0.03 (+0.43%) | 8,615,149 |
| 8 Sep 2022 | CNY | 7.02 | 7.05 | 6.94 | 6.95 | 6.95 | -0.08 (-1.14%) | 11,820,000 |
| 7 Sep 2022 | CNY | 7.08 | 7.08 | 7.02 | 7.03 | 7.03 | -0.06 (-0.85%) | 10,973,221 |
| 6 Sep 2022 | CNY | 7.04 | 7.09 | 7 | 7.09 | 7.09 | +0.05 (+0.71%) | 12,390,145 |
| 5 Sep 2022 | CNY | 7.03 | 7.08 | 6.99 | 7.04 | 7.04 | +0.01 (+0.14%) | 8,232,762 |
| 2 Sep 2022 | CNY | 7.08 | 7.12 | 7.01 | 7.03 | 7.03 | -0.05 (-0.71%) | 9,941,591 |
| 1 Sep 2022 | CNY | 6.99 | 7.15 | 6.98 | 7.08 | 7.08 | +0.1 (+1.43%) | 11,410,761 |
| 31 Aug 2022 | CNY | 7.09 | 7.11 | 6.98 | 6.98 | 6.98 | -0.14 (-1.97%) | 15,491,147 |
| 30 Aug 2022 | CNY | 7.15 | 7.19 | 7.09 | 7.12 | 7.12 | -0.04 (-0.56%) | 10,352,884 |
| 29 Aug 2022 | CNY | 7.1 | 7.22 | 7.03 | 7.16 | 7.16 | -0.02 (-0.28%) | 11,392,925 |
| 26 Aug 2022 | CNY | 7.23 | 7.26 | 7.13 | 7.18 | 7.18 | -0.03 (-0.42%) | 13,590,474 |
| 25 Aug 2022 | CNY | 7.25 | 7.27 | 7.1 | 7.21 | 7.21 | +0.02 (+0.28%) | 14,565,250 |
| 24 Aug 2022 | CNY | 7.38 | 7.4 | 7.16 | 7.19 | 7.19 | -0.19 (-2.57%) | 22,071,381 |
| 23 Aug 2022 | CNY | 7.18 | 7.42 | 7.16 | 7.38 | 7.38 | +0.23 (+3.22%) | 32,051,916 |
| 22 Aug 2022 | CNY | 7.08 | 7.17 | 7.05 | 7.15 | 7.15 | +0.04 (+0.56%) | 12,515,100 |
| 19 Aug 2022 | CNY | 7.18 | 7.25 | 7.1 | 7.11 | 7.11 | -0.09 (-1.25%) | 15,380,859 |
| 18 Aug 2022 | CNY | 7.08 | 7.29 | 7.02 | 7.2 | 7.2 | +0.12 (+1.69%) | 27,019,848 |
