| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 5.58 | 5.59 | 5.47 | 5.55 | 5.55 | -0.01 (-0.18%) | 7,848,564 |
| 30 Sep 2022 | CNY | 5.62 | 5.67 | 5.56 | 5.56 | 5.56 | -0.06 (-1.07%) | 8,068,535 |
| 29 Sep 2022 | CNY | 5.71 | 5.77 | 5.6 | 5.62 | 5.62 | -0.05 (-0.88%) | 8,948,435 |
| 28 Sep 2022 | CNY | 5.85 | 5.88 | 5.66 | 5.67 | 5.67 | -0.22 (-3.74%) | 9,071,824 |
| 27 Sep 2022 | CNY | 5.77 | 5.89 | 5.71 | 5.89 | 5.89 | +0.13 (+2.26%) | 9,317,371 |
| 26 Sep 2022 | CNY | 5.87 | 5.94 | 5.7 | 5.76 | 5.76 | -0.2 (-3.36%) | 11,042,325 |
| 23 Sep 2022 | CNY | 6.12 | 6.12 | 5.91 | 5.96 | 5.96 | -0.14 (-2.30%) | 9,317,019 |
| 22 Sep 2022 | CNY | 6.08 | 6.2 | 6.06 | 6.1 | 6.1 | -0.01 (-0.16%) | 9,454,780 |
| 21 Sep 2022 | CNY | 6 | 6.15 | 5.86 | 6.11 | 6.11 | +0.06 (+0.99%) | 11,423,759 |
| 20 Sep 2022 | CNY | 6.05 | 6.12 | 6.02 | 6.05 | 6.05 | +0.03 (+0.50%) | 7,550,212 |
| 19 Sep 2022 | CNY | 6.16 | 6.21 | 5.92 | 6.02 | 6.02 | -0.14 (-2.27%) | 15,043,001 |
| 16 Sep 2022 | CNY | 6.25 | 6.37 | 6.16 | 6.16 | 6.16 | -0.08 (-1.28%) | 13,958,853 |
| 15 Sep 2022 | CNY | 6.37 | 6.4 | 6.17 | 6.24 | 6.24 | -0.13 (-2.04%) | 14,850,140 |
| 14 Sep 2022 | CNY | 6.35 | 6.4 | 6.3 | 6.37 | 6.37 | -0.1 (-1.55%) | 11,314,992 |
| 13 Sep 2022 | CNY | 6.52 | 6.65 | 6.45 | 6.47 | 6.47 | 0.0 (0.0%) | 13,130,641 |
| 9 Sep 2022 | CNY | 6.47 | 6.57 | 6.39 | 6.47 | 6.47 | +0.03 (+0.47%) | 12,665,800 |
| 8 Sep 2022 | CNY | 6.56 | 6.59 | 6.44 | 6.44 | 6.44 | -0.17 (-2.57%) | 18,035,217 |
| 7 Sep 2022 | CNY | 6.51 | 6.62 | 6.48 | 6.61 | 6.61 | +0.06 (+0.92%) | 19,458,582 |
| 6 Sep 2022 | CNY | 6.47 | 6.55 | 6.41 | 6.55 | 6.55 | +0.08 (+1.24%) | 12,645,843 |
| 5 Sep 2022 | CNY | 6.51 | 6.53 | 6.39 | 6.47 | 6.47 | -0.06 (-0.92%) | 10,973,226 |
| 2 Sep 2022 | CNY | 6.38 | 6.53 | 6.32 | 6.53 | 6.53 | +0.19 (+3.00%) | 13,683,119 |
| 1 Sep 2022 | CNY | 6.34 | 6.5 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 13,040,377 |
| 31 Aug 2022 | CNY | 6.54 | 6.56 | 6.33 | 6.35 | 6.35 | -0.21 (-3.20%) | 16,273,446 |
| 30 Aug 2022 | CNY | 6.5 | 6.64 | 6.48 | 6.56 | 6.56 | +0.01 (+0.15%) | 12,141,891 |
| 29 Aug 2022 | CNY | 6.41 | 6.56 | 6.37 | 6.55 | 6.55 | 0.0 (0.0%) | 12,884,385 |
| 26 Aug 2022 | CNY | 6.69 | 6.72 | 6.53 | 6.55 | 6.55 | -0.11 (-1.65%) | 14,418,214 |
| 25 Aug 2022 | CNY | 6.75 | 6.82 | 6.58 | 6.66 | 6.66 | -0.09 (-1.33%) | 16,540,778 |
| 24 Aug 2022 | CNY | 7.02 | 7.02 | 6.73 | 6.75 | 6.75 | -0.25 (-3.57%) | 19,982,603 |
| 23 Aug 2022 | CNY | 6.96 | 7.05 | 6.91 | 7 | 7 | +0.02 (+0.29%) | 13,889,260 |
| 22 Aug 2022 | CNY | 7 | 7.1 | 6.85 | 6.98 | 6.98 | -0.04 (-0.57%) | 18,641,711 |
