| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 6.42 | 6.48 | 6.26 | 6.3 | 6.3 | -0.05 (-0.79%) | 8,024,587 |
| 28 Sep 2022 | CNY | 6.59 | 6.64 | 6.35 | 6.35 | 6.35 | -0.28 (-4.22%) | 9,932,217 |
| 27 Sep 2022 | CNY | 6.55 | 6.69 | 6.48 | 6.63 | 6.63 | +0.07 (+1.07%) | 7,881,410 |
| 26 Sep 2022 | CNY | 6.76 | 6.82 | 6.56 | 6.56 | 6.56 | -0.3 (-4.37%) | 10,931,884 |
| 23 Sep 2022 | CNY | 7.12 | 7.22 | 6.85 | 6.86 | 6.86 | -0.2 (-2.83%) | 9,260,468 |
| 22 Sep 2022 | CNY | 6.98 | 7.23 | 6.97 | 7.06 | 7.06 | +0.03 (+0.43%) | 9,187,298 |
| 21 Sep 2022 | CNY | 6.92 | 7.07 | 6.71 | 7.03 | 7.03 | +0.11 (+1.59%) | 10,589,385 |
| 20 Sep 2022 | CNY | 6.95 | 6.98 | 6.89 | 6.92 | 6.92 | +0.01 (+0.14%) | 8,590,601 |
| 19 Sep 2022 | CNY | 6.94 | 7.03 | 6.83 | 6.91 | 6.91 | -0.08 (-1.14%) | 8,874,121 |
| 16 Sep 2022 | CNY | 7.43 | 7.45 | 6.95 | 6.99 | 6.99 | -0.43 (-5.80%) | 19,558,400 |
| 15 Sep 2022 | CNY | 7.68 | 7.75 | 7.26 | 7.42 | 7.42 | -0.26 (-3.39%) | 18,280,126 |
| 14 Sep 2022 | CNY | 7.78 | 7.89 | 7.63 | 7.68 | 7.68 | -0.16 (-2.04%) | 17,080,795 |
| 13 Sep 2022 | CNY | 8.05 | 8.07 | 7.79 | 7.84 | 7.84 | -0.11 (-1.38%) | 18,276,895 |
| 9 Sep 2022 | CNY | 7.94 | 8.05 | 7.82 | 7.95 | 7.95 | +0.02 (+0.25%) | 18,896,428 |
| 8 Sep 2022 | CNY | 8.15 | 8.19 | 7.93 | 7.93 | 7.93 | -0.27 (-3.29%) | 26,565,780 |
| 7 Sep 2022 | CNY | 7.9 | 8.27 | 7.81 | 8.2 | 8.2 | +0.25 (+3.14%) | 46,436,504 |
| 6 Sep 2022 | CNY | 7.47 | 7.99 | 7.4 | 7.95 | 7.95 | +0.5 (+6.71%) | 41,841,772 |
| 5 Sep 2022 | CNY | 7.28 | 7.47 | 7.26 | 7.45 | 7.45 | +0.18 (+2.48%) | 12,795,440 |
| 2 Sep 2022 | CNY | 7.25 | 7.34 | 7.19 | 7.27 | 7.27 | 0.0 (0.0%) | 8,260,401 |
| 1 Sep 2022 | CNY | 7.15 | 7.43 | 7.12 | 7.27 | 7.27 | +0.15 (+2.11%) | 14,347,470 |
| 31 Aug 2022 | CNY | 7.38 | 7.42 | 7.11 | 7.12 | 7.12 | -0.24 (-3.26%) | 10,025,623 |
| 30 Aug 2022 | CNY | 7.46 | 7.65 | 7.28 | 7.36 | 7.36 | -0.08 (-1.08%) | 14,840,117 |
| 29 Aug 2022 | CNY | 7.25 | 7.49 | 7.08 | 7.44 | 7.44 | +0.14 (+1.92%) | 14,610,376 |
| 26 Aug 2022 | CNY | 7.47 | 7.53 | 7.25 | 7.3 | 7.3 | -0.27 (-3.57%) | 15,353,254 |
| 25 Aug 2022 | CNY | 7.45 | 7.58 | 7.35 | 7.57 | 7.57 | +0.12 (+1.61%) | 14,511,185 |
| 24 Aug 2022 | CNY | 7.49 | 7.7 | 7.4 | 7.45 | 7.45 | -0.04 (-0.53%) | 19,244,344 |
| 23 Aug 2022 | CNY | 7.42 | 7.53 | 7.35 | 7.49 | 7.49 | +0.06 (+0.81%) | 9,997,120 |
| 22 Aug 2022 | CNY | 7.32 | 7.47 | 7.31 | 7.43 | 7.43 | +0.11 (+1.50%) | 9,963,774 |
| 19 Aug 2022 | CNY | 7.27 | 7.46 | 7.25 | 7.32 | 7.32 | +0.02 (+0.27%) | 10,500,159 |
| 18 Aug 2022 | CNY | 7.28 | 7.32 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 7,153,514 |
