| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 5.99 | 6.01 | 5.88 | 5.91 | 5.91 | -0.01 (-0.17%) | 1,781,165 |
| 28 Sep 2022 | CNY | 6.06 | 6.06 | 5.91 | 5.92 | 5.92 | -0.12 (-1.99%) | 1,955,843 |
| 27 Sep 2022 | CNY | 5.97 | 6.05 | 5.95 | 6.04 | 6.04 | +0.11 (+1.85%) | 1,518,197 |
| 26 Sep 2022 | CNY | 6.13 | 6.13 | 5.91 | 5.93 | 5.93 | -0.2 (-3.26%) | 2,991,681 |
| 23 Sep 2022 | CNY | 6.19 | 6.23 | 6.1 | 6.13 | 6.13 | -0.07 (-1.13%) | 1,761,534 |
| 22 Sep 2022 | CNY | 6.14 | 6.23 | 6.13 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,972,800 |
| 21 Sep 2022 | CNY | 6.14 | 6.2 | 6.06 | 6.18 | 6.18 | +0.04 (+0.65%) | 1,799,360 |
| 20 Sep 2022 | CNY | 6.14 | 6.19 | 6.11 | 6.14 | 6.14 | +0.02 (+0.33%) | 2,046,260 |
| 19 Sep 2022 | CNY | 6.15 | 6.2 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 1,857,592 |
| 16 Sep 2022 | CNY | 6.35 | 6.36 | 6.17 | 6.17 | 6.17 | -0.19 (-2.99%) | 3,356,350 |
| 15 Sep 2022 | CNY | 6.41 | 6.42 | 6.28 | 6.36 | 6.36 | -0.02 (-0.31%) | 3,007,285 |
| 14 Sep 2022 | CNY | 6.39 | 6.42 | 6.35 | 6.38 | 6.38 | -0.1 (-1.54%) | 3,279,901 |
| 13 Sep 2022 | CNY | 6.53 | 6.54 | 6.45 | 6.48 | 6.48 | 0.0 (0.0%) | 2,911,701 |
| 9 Sep 2022 | CNY | 6.5 | 6.51 | 6.43 | 6.48 | 6.48 | +0.02 (+0.31%) | 2,070,100 |
| 8 Sep 2022 | CNY | 6.5 | 6.53 | 6.45 | 6.46 | 6.46 | -0.04 (-0.62%) | 2,630,291 |
| 7 Sep 2022 | CNY | 6.47 | 6.52 | 6.43 | 6.5 | 6.5 | +0.03 (+0.46%) | 3,573,229 |
| 6 Sep 2022 | CNY | 6.45 | 6.5 | 6.43 | 6.47 | 6.47 | +0.03 (+0.47%) | 2,974,365 |
| 5 Sep 2022 | CNY | 6.35 | 6.45 | 6.33 | 6.44 | 6.44 | +0.09 (+1.42%) | 2,554,900 |
| 2 Sep 2022 | CNY | 6.32 | 6.36 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,968,000 |
| 1 Sep 2022 | CNY | 6.33 | 6.38 | 6.3 | 6.3 | 6.3 | -0.02 (-0.32%) | 2,311,800 |
| 31 Aug 2022 | CNY | 6.48 | 6.49 | 6.31 | 6.32 | 6.32 | -0.16 (-2.47%) | 4,369,200 |
| 30 Aug 2022 | CNY | 6.45 | 6.52 | 6.4 | 6.48 | 6.48 | +0.03 (+0.47%) | 3,090,400 |
| 29 Aug 2022 | CNY | 6.33 | 6.49 | 6.3 | 6.45 | 6.45 | +0.01 (+0.16%) | 5,729,762 |
| 26 Aug 2022 | CNY | 6.45 | 6.51 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 3,590,786 |
| 25 Aug 2022 | CNY | 6.44 | 6.51 | 6.35 | 6.47 | 6.47 | +0.04 (+0.62%) | 4,038,801 |
| 24 Aug 2022 | CNY | 6.53 | 6.57 | 6.41 | 6.43 | 6.43 | -0.09 (-1.38%) | 5,099,912 |
| 23 Aug 2022 | CNY | 6.47 | 6.54 | 6.45 | 6.52 | 6.52 | +0.03 (+0.46%) | 3,602,471 |
| 22 Aug 2022 | CNY | 6.45 | 6.52 | 6.44 | 6.49 | 6.49 | +0.02 (+0.31%) | 3,298,980 |
| 19 Aug 2022 | CNY | 6.43 | 6.51 | 6.42 | 6.47 | 6.47 | +0.05 (+0.78%) | 4,498,784 |
| 18 Aug 2022 | CNY | 6.51 | 6.52 | 6.38 | 6.42 | 6.42 | -0.08 (-1.23%) | 3,764,319 |
