| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.57 | 5.69 | 5.54 | 5.63 | 5.63 | +0.1 (+1.81%) | 22,396,287 |
| 26 Sep 2022 | CNY | 5.52 | 5.59 | 5.48 | 5.53 | 5.53 | -0.03 (-0.54%) | 16,400,019 |
| 23 Sep 2022 | CNY | 5.65 | 5.7 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 13,502,985 |
| 22 Sep 2022 | CNY | 5.59 | 5.72 | 5.59 | 5.64 | 5.64 | -0.02 (-0.35%) | 13,509,651 |
| 21 Sep 2022 | CNY | 5.58 | 5.69 | 5.51 | 5.66 | 5.66 | +0.05 (+0.89%) | 11,114,024 |
| 20 Sep 2022 | CNY | 5.55 | 5.64 | 5.51 | 5.61 | 5.61 | +0.14 (+2.56%) | 14,872,598 |
| 19 Sep 2022 | CNY | 5.61 | 5.63 | 5.44 | 5.47 | 5.47 | -0.15 (-2.67%) | 15,140,158 |
| 16 Sep 2022 | CNY | 5.62 | 5.67 | 5.55 | 5.62 | 5.62 | -0.01 (-0.18%) | 17,443,576 |
| 15 Sep 2022 | CNY | 5.88 | 5.94 | 5.54 | 5.63 | 5.63 | -0.23 (-3.92%) | 22,957,526 |
| 14 Sep 2022 | CNY | 5.9 | 5.95 | 5.8 | 5.86 | 5.86 | -0.12 (-2.01%) | 14,487,767 |
| 13 Sep 2022 | CNY | 5.98 | 6.04 | 5.95 | 5.98 | 5.98 | +0.03 (+0.50%) | 14,433,397 |
| 9 Sep 2022 | CNY | 6.01 | 6.03 | 5.89 | 5.95 | 5.95 | -0.06 (-1.00%) | 19,017,700 |
| 8 Sep 2022 | CNY | 6.14 | 6.16 | 5.98 | 6.01 | 6.01 | -0.13 (-2.12%) | 20,713,367 |
| 7 Sep 2022 | CNY | 6.07 | 6.18 | 6.05 | 6.14 | 6.14 | 0.0 (0.0%) | 19,599,159 |
| 6 Sep 2022 | CNY | 6.01 | 6.14 | 5.98 | 6.14 | 6.14 | +0.14 (+2.33%) | 22,189,447 |
| 5 Sep 2022 | CNY | 6.07 | 6.1 | 5.96 | 6 | 6 | -0.07 (-1.15%) | 19,423,979 |
| 2 Sep 2022 | CNY | 6.05 | 6.09 | 5.95 | 6.07 | 6.07 | +0.02 (+0.33%) | 22,961,249 |
| 1 Sep 2022 | CNY | 6.15 | 6.21 | 5.98 | 6.05 | 6.05 | -0.09 (-1.47%) | 35,444,231 |
| 31 Aug 2022 | CNY | 6.45 | 6.45 | 6.11 | 6.14 | 6.14 | -0.39 (-5.97%) | 43,674,649 |
| 30 Aug 2022 | CNY | 7 | 7.01 | 6.5 | 6.53 | 6.53 | -0.7 (-9.68%) | 79,804,100 |
| 29 Aug 2022 | CNY | 7.13 | 7.23 | 6.93 | 7.23 | 7.23 | +0.05 (+0.70%) | 28,622,171 |
| 26 Aug 2022 | CNY | 7.08 | 7.43 | 7.07 | 7.18 | 7.18 | +0.1 (+1.41%) | 35,580,212 |
| 25 Aug 2022 | CNY | 7.42 | 7.42 | 6.93 | 7.08 | 7.08 | -0.28 (-3.80%) | 42,969,997 |
| 24 Aug 2022 | CNY | 7.86 | 7.93 | 7.33 | 7.36 | 7.36 | -0.48 (-6.12%) | 44,948,752 |
| 23 Aug 2022 | CNY | 7.52 | 7.86 | 7.51 | 7.84 | 7.84 | +0.26 (+3.43%) | 43,181,096 |
| 22 Aug 2022 | CNY | 7.63 | 7.69 | 7.42 | 7.58 | 7.58 | -0.1 (-1.30%) | 28,748,414 |
| 19 Aug 2022 | CNY | 7.82 | 7.93 | 7.68 | 7.68 | 7.68 | -0.1 (-1.29%) | 33,698,991 |
| 18 Aug 2022 | CNY | 7.75 | 7.92 | 7.72 | 7.78 | 7.78 | -0.02 (-0.26%) | 38,982,657 |
| 17 Aug 2022 | CNY | 7.75 | 7.88 | 7.63 | 7.8 | 7.8 | +0.17 (+2.23%) | 45,776,718 |
| 16 Aug 2022 | CNY | 7.55 | 7.65 | 7.52 | 7.63 | 7.63 | +0.11 (+1.46%) | 27,779,168 |
