| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 6.71 | 6.76 | 6.63 | 6.64 | 6.64 | -0.06 (-0.90%) | 4,020,224 |
| 28 Sep 2022 | CNY | 6.8 | 6.81 | 6.69 | 6.7 | 6.7 | -0.1 (-1.47%) | 4,170,983 |
| 27 Sep 2022 | CNY | 6.71 | 6.8 | 6.69 | 6.8 | 6.8 | +0.12 (+1.80%) | 5,154,792 |
| 26 Sep 2022 | CNY | 6.74 | 6.81 | 6.65 | 6.68 | 6.68 | -0.08 (-1.18%) | 4,739,436 |
| 23 Sep 2022 | CNY | 6.79 | 6.85 | 6.63 | 6.76 | 6.76 | -0.02 (-0.29%) | 8,540,049 |
| 22 Sep 2022 | CNY | 6.78 | 6.87 | 6.76 | 6.78 | 6.78 | -0.04 (-0.59%) | 5,572,509 |
| 21 Sep 2022 | CNY | 6.8 | 6.83 | 6.69 | 6.82 | 6.82 | +0.02 (+0.29%) | 5,229,362 |
| 20 Sep 2022 | CNY | 6.67 | 6.88 | 6.65 | 6.8 | 6.8 | +0.17 (+2.56%) | 9,079,016 |
| 19 Sep 2022 | CNY | 6.7 | 6.8 | 6.62 | 6.63 | 6.63 | -0.14 (-2.07%) | 8,284,088 |
| 16 Sep 2022 | CNY | 6.7 | 6.84 | 6.67 | 6.77 | 6.77 | +0.07 (+1.04%) | 10,208,826 |
| 15 Sep 2022 | CNY | 6.91 | 6.95 | 6.64 | 6.7 | 6.7 | -0.17 (-2.47%) | 10,826,890 |
| 14 Sep 2022 | CNY | 6.82 | 6.9 | 6.75 | 6.87 | 6.87 | -0.03 (-0.43%) | 7,181,984 |
| 13 Sep 2022 | CNY | 6.83 | 7.01 | 6.83 | 6.9 | 6.9 | +0.11 (+1.62%) | 8,940,140 |
| 9 Sep 2022 | CNY | 6.78 | 6.82 | 6.68 | 6.79 | 6.79 | +0.04 (+0.59%) | 6,780,323 |
| 8 Sep 2022 | CNY | 6.84 | 6.87 | 6.72 | 6.75 | 6.75 | -0.09 (-1.32%) | 7,500,189 |
| 7 Sep 2022 | CNY | 6.72 | 6.89 | 6.71 | 6.84 | 6.84 | +0.09 (+1.33%) | 11,698,114 |
| 6 Sep 2022 | CNY | 6.71 | 6.75 | 6.65 | 6.75 | 6.75 | +0.07 (+1.05%) | 8,367,650 |
| 5 Sep 2022 | CNY | 6.72 | 6.73 | 6.62 | 6.68 | 6.68 | -0.04 (-0.60%) | 7,918,677 |
| 2 Sep 2022 | CNY | 6.58 | 6.74 | 6.57 | 6.72 | 6.72 | +0.15 (+2.28%) | 8,738,837 |
| 1 Sep 2022 | CNY | 6.77 | 6.8 | 6.54 | 6.57 | 6.57 | -0.2 (-2.95%) | 12,862,979 |
| 31 Aug 2022 | CNY | 6.9 | 6.94 | 6.68 | 6.77 | 6.77 | -0.17 (-2.45%) | 11,520,950 |
| 30 Aug 2022 | CNY | 6.92 | 7.04 | 6.86 | 6.94 | 6.94 | +0.02 (+0.29%) | 10,570,088 |
| 29 Aug 2022 | CNY | 6.78 | 6.96 | 6.66 | 6.92 | 6.92 | +0.07 (+1.02%) | 10,576,408 |
| 26 Aug 2022 | CNY | 7.06 | 7.1 | 6.83 | 6.85 | 6.85 | -0.19 (-2.70%) | 16,614,057 |
| 25 Aug 2022 | CNY | 7.25 | 7.28 | 6.94 | 7.04 | 7.04 | -0.17 (-2.36%) | 19,370,746 |
| 24 Aug 2022 | CNY | 7.7 | 7.71 | 7.19 | 7.21 | 7.21 | -0.48 (-6.24%) | 28,129,494 |
| 23 Aug 2022 | CNY | 7.77 | 7.82 | 7.58 | 7.69 | 7.69 | -0.08 (-1.03%) | 20,261,650 |
| 22 Aug 2022 | CNY | 7.8 | 7.95 | 7.65 | 7.77 | 7.77 | -0.07 (-0.89%) | 20,084,100 |
| 19 Aug 2022 | CNY | 8.06 | 8.27 | 7.84 | 7.84 | 7.84 | -0.22 (-2.73%) | 34,746,501 |
| 18 Aug 2022 | CNY | 7.86 | 8.08 | 7.71 | 8.06 | 8.06 | +0.16 (+2.03%) | 35,907,209 |
