| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 6.51 | 6.52 | 6.37 | 6.37 | 6.37 | -0.18 (-2.75%) | 21,084,856 |
| 23 Sep 2022 | CNY | 6.53 | 6.61 | 6.42 | 6.55 | 6.55 | +0.02 (+0.31%) | 22,812,642 |
| 22 Sep 2022 | CNY | 6.52 | 6.63 | 6.48 | 6.53 | 6.53 | -0.04 (-0.61%) | 15,953,302 |
| 21 Sep 2022 | CNY | 6.55 | 6.59 | 6.45 | 6.57 | 6.57 | -0.02 (-0.30%) | 25,444,831 |
| 20 Sep 2022 | CNY | 6.53 | 6.65 | 6.53 | 6.59 | 6.59 | +0.07 (+1.07%) | 16,625,768 |
| 19 Sep 2022 | CNY | 6.65 | 6.69 | 6.44 | 6.52 | 6.52 | -0.13 (-1.95%) | 30,319,694 |
| 16 Sep 2022 | CNY | 6.81 | 6.86 | 6.65 | 6.65 | 6.65 | -0.21 (-3.06%) | 31,072,696 |
| 15 Sep 2022 | CNY | 6.95 | 6.97 | 6.74 | 6.86 | 6.86 | -0.07 (-1.01%) | 28,452,158 |
| 14 Sep 2022 | CNY | 6.93 | 6.98 | 6.88 | 6.93 | 6.93 | -0.1 (-1.42%) | 21,534,397 |
| 13 Sep 2022 | CNY | 7.08 | 7.15 | 7.03 | 7.03 | 7.03 | -0.05 (-0.71%) | 19,572,205 |
| 9 Sep 2022 | CNY | 7.03 | 7.13 | 7.01 | 7.08 | 7.08 | 0.0 (0.0%) | 25,787,285 |
| 8 Sep 2022 | CNY | 6.98 | 7.2 | 6.97 | 7.08 | 7.08 | +0.09 (+1.29%) | 51,291,636 |
| 7 Sep 2022 | CNY | 6.96 | 6.99 | 6.95 | 6.99 | 6.99 | -0.01 (-0.14%) | 20,661,004 |
| 6 Sep 2022 | CNY | 6.92 | 7 | 6.92 | 7 | 7 | +0.12 (+1.74%) | 27,496,448 |
| 5 Sep 2022 | CNY | 6.87 | 6.9 | 6.83 | 6.88 | 6.88 | -0.02 (-0.29%) | 15,093,535 |
| 2 Sep 2022 | CNY | 6.83 | 6.9 | 6.83 | 6.9 | 6.9 | +0.06 (+0.88%) | 15,712,727 |
| 1 Sep 2022 | CNY | 6.95 | 6.96 | 6.81 | 6.84 | 6.84 | -0.13 (-1.87%) | 22,735,877 |
| 31 Aug 2022 | CNY | 6.94 | 7.08 | 6.92 | 6.97 | 6.97 | +0.03 (+0.43%) | 34,197,724 |
| 30 Aug 2022 | CNY | 6.87 | 6.94 | 6.86 | 6.94 | 6.94 | +0.05 (+0.73%) | 16,091,745 |
| 29 Aug 2022 | CNY | 6.81 | 6.92 | 6.78 | 6.89 | 6.89 | -0.01 (-0.14%) | 17,291,938 |
| 26 Aug 2022 | CNY | 6.93 | 6.99 | 6.89 | 6.9 | 6.9 | -0.03 (-0.43%) | 21,171,130 |
| 25 Aug 2022 | CNY | 6.89 | 6.98 | 6.81 | 6.93 | 6.93 | +0.03 (+0.43%) | 24,818,416 |
| 24 Aug 2022 | CNY | 7.1 | 7.12 | 6.89 | 6.9 | 6.9 | -0.2 (-2.82%) | 38,998,115 |
| 23 Aug 2022 | CNY | 7.15 | 7.15 | 7.06 | 7.1 | 7.1 | -0.06 (-0.84%) | 29,572,490 |
| 22 Aug 2022 | CNY | 7.12 | 7.18 | 7.06 | 7.16 | 7.16 | +0.04 (+0.56%) | 22,897,115 |
| 19 Aug 2022 | CNY | 7.17 | 7.27 | 7.11 | 7.12 | 7.12 | -0.09 (-1.25%) | 30,436,518 |
| 18 Aug 2022 | CNY | 7.25 | 7.28 | 7.2 | 7.21 | 7.21 | -0.11 (-1.50%) | 46,107,200 |
| 17 Aug 2022 | CNY | 7.11 | 7.55 | 7.01 | 7.32 | 7.32 | +0.2 (+2.81%) | 84,434,796 |
| 16 Aug 2022 | CNY | 7.07 | 7.15 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 30,681,364 |
| 15 Aug 2022 | CNY | 7.09 | 7.12 | 7.04 | 7.08 | 7.08 | -0.01 (-0.14%) | 24,156,928 |
