| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.86 | 6 | 5.81 | 5.97 | 5.97 | +0.06 (+1.02%) | 10,849,335 |
| 26 Sep 2022 | CNY | 5.82 | 6.04 | 5.81 | 5.91 | 5.91 | -0.05 (-0.84%) | 14,457,978 |
| 23 Sep 2022 | CNY | 6.35 | 6.38 | 5.92 | 5.96 | 5.96 | -0.39 (-6.14%) | 26,238,800 |
| 22 Sep 2022 | CNY | 6.28 | 6.53 | 6.27 | 6.35 | 6.35 | -0.02 (-0.31%) | 20,040,193 |
| 21 Sep 2022 | CNY | 6.35 | 6.41 | 6.24 | 6.37 | 6.37 | -0.04 (-0.62%) | 12,788,407 |
| 20 Sep 2022 | CNY | 6.21 | 6.46 | 6.21 | 6.41 | 6.41 | +0.15 (+2.40%) | 20,122,993 |
| 19 Sep 2022 | CNY | 6.1 | 6.37 | 6.08 | 6.26 | 6.26 | +0.12 (+1.95%) | 14,728,950 |
| 16 Sep 2022 | CNY | 6.24 | 6.3 | 6.13 | 6.14 | 6.14 | -0.06 (-0.97%) | 11,723,800 |
| 15 Sep 2022 | CNY | 6.48 | 6.5 | 6.17 | 6.2 | 6.2 | -0.28 (-4.32%) | 18,979,793 |
| 14 Sep 2022 | CNY | 6.29 | 6.54 | 6.26 | 6.48 | 6.48 | +0.02 (+0.31%) | 20,224,457 |
| 13 Sep 2022 | CNY | 6.37 | 6.52 | 6.28 | 6.46 | 6.46 | +0.1 (+1.57%) | 16,159,136 |
| 9 Sep 2022 | CNY | 6.41 | 6.46 | 6.25 | 6.36 | 6.36 | -0.08 (-1.24%) | 16,268,607 |
| 8 Sep 2022 | CNY | 6.57 | 6.62 | 6.41 | 6.44 | 6.44 | -0.21 (-3.16%) | 22,694,100 |
| 7 Sep 2022 | CNY | 6.38 | 6.73 | 6.33 | 6.65 | 6.65 | +0.29 (+4.56%) | 37,626,837 |
| 6 Sep 2022 | CNY | 6.24 | 6.36 | 6.15 | 6.36 | 6.36 | +0.13 (+2.09%) | 18,829,600 |
| 5 Sep 2022 | CNY | 6.28 | 6.36 | 6.18 | 6.23 | 6.23 | -0.06 (-0.95%) | 14,487,900 |
| 2 Sep 2022 | CNY | 6.21 | 6.32 | 6.14 | 6.29 | 6.29 | +0.14 (+2.28%) | 15,742,136 |
| 1 Sep 2022 | CNY | 6.25 | 6.35 | 6.13 | 6.15 | 6.15 | -0.1 (-1.60%) | 18,468,347 |
| 31 Aug 2022 | CNY | 6.48 | 6.48 | 6.17 | 6.25 | 6.25 | -0.17 (-2.65%) | 22,553,921 |
| 30 Aug 2022 | CNY | 6.59 | 6.67 | 6.36 | 6.42 | 6.42 | -0.23 (-3.46%) | 23,068,029 |
| 29 Aug 2022 | CNY | 6.55 | 6.85 | 6.52 | 6.65 | 6.65 | -0.09 (-1.34%) | 24,355,380 |
| 26 Aug 2022 | CNY | 7.08 | 7.23 | 6.65 | 6.74 | 6.74 | -0.34 (-4.80%) | 36,116,503 |
| 25 Aug 2022 | CNY | 6.96 | 7.17 | 6.78 | 7.08 | 7.08 | +0.05 (+0.71%) | 29,740,960 |
| 24 Aug 2022 | CNY | 7.52 | 7.57 | 6.82 | 7.03 | 7.03 | -0.38 (-5.13%) | 38,795,930 |
| 23 Aug 2022 | CNY | 7.28 | 7.57 | 7.26 | 7.41 | 7.41 | +0.07 (+0.95%) | 29,932,240 |
| 22 Aug 2022 | CNY | 7.13 | 7.41 | 7.09 | 7.34 | 7.34 | +0.12 (+1.66%) | 30,158,364 |
| 19 Aug 2022 | CNY | 7.68 | 7.68 | 7.1 | 7.22 | 7.22 | -0.43 (-5.62%) | 52,086,528 |
| 18 Aug 2022 | CNY | 7.53 | 7.65 | 7.4 | 7.65 | 7.65 | +0.12 (+1.59%) | 43,115,197 |
| 17 Aug 2022 | CNY | 7.69 | 7.69 | 7.45 | 7.53 | 7.53 | -0.17 (-2.21%) | 37,697,097 |
| 16 Aug 2022 | CNY | 7.79 | 7.81 | 7.57 | 7.7 | 7.7 | -0.14 (-1.79%) | 54,894,085 |
