| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 6.07 | 6.33 | 6 | 6.25 | 6.25 | +0.17 (+2.80%) | 11,871,367 |
| 26 Sep 2022 | CNY | 6 | 6.49 | 5.98 | 6.08 | 6.08 | +0.05 (+0.83%) | 8,856,652 |
| 23 Sep 2022 | CNY | 6.03 | 6.18 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 7,441,951 |
| 22 Sep 2022 | CNY | 6.11 | 6.16 | 6.01 | 6.02 | 6.02 | -0.15 (-2.43%) | 6,652,141 |
| 21 Sep 2022 | CNY | 6.23 | 6.23 | 6.06 | 6.17 | 6.17 | -0.05 (-0.80%) | 6,509,204 |
| 20 Sep 2022 | CNY | 5.98 | 6.29 | 5.97 | 6.22 | 6.22 | +0.25 (+4.19%) | 12,986,518 |
| 19 Sep 2022 | CNY | 5.89 | 6 | 5.75 | 5.97 | 5.97 | +0.07 (+1.19%) | 8,069,372 |
| 16 Sep 2022 | CNY | 6.29 | 6.32 | 5.84 | 5.9 | 5.9 | -0.42 (-6.65%) | 17,863,965 |
| 15 Sep 2022 | CNY | 6.34 | 6.48 | 6.25 | 6.32 | 6.32 | -0.02 (-0.32%) | 8,100,986 |
| 14 Sep 2022 | CNY | 6.31 | 6.39 | 6.28 | 6.34 | 6.34 | -0.09 (-1.40%) | 5,190,602 |
| 13 Sep 2022 | CNY | 6.37 | 6.48 | 6.36 | 6.43 | 6.43 | +0.08 (+1.26%) | 7,196,107 |
| 9 Sep 2022 | CNY | 6.32 | 6.39 | 6.29 | 6.35 | 6.35 | +0.04 (+0.63%) | 4,868,792 |
| 8 Sep 2022 | CNY | 6.35 | 6.42 | 6.3 | 6.31 | 6.31 | -0.08 (-1.25%) | 5,911,594 |
| 7 Sep 2022 | CNY | 6.41 | 6.42 | 6.35 | 6.39 | 6.39 | -0.05 (-0.78%) | 5,873,984 |
| 6 Sep 2022 | CNY | 6.35 | 6.45 | 6.33 | 6.44 | 6.44 | +0.1 (+1.58%) | 6,777,416 |
| 5 Sep 2022 | CNY | 6.34 | 6.42 | 6.28 | 6.34 | 6.34 | -0.05 (-0.78%) | 6,881,739 |
| 2 Sep 2022 | CNY | 6.44 | 6.48 | 6.32 | 6.39 | 6.39 | -0.04 (-0.62%) | 8,098,085 |
| 1 Sep 2022 | CNY | 6.57 | 6.63 | 6.41 | 6.43 | 6.43 | -0.17 (-2.58%) | 10,425,755 |
| 31 Aug 2022 | CNY | 6.71 | 6.73 | 6.55 | 6.6 | 6.6 | -0.1 (-1.49%) | 11,977,592 |
| 30 Aug 2022 | CNY | 6.79 | 6.84 | 6.62 | 6.7 | 6.7 | -0.05 (-0.74%) | 8,504,493 |
| 29 Aug 2022 | CNY | 6.54 | 6.83 | 6.47 | 6.75 | 6.75 | +0.1 (+1.50%) | 12,625,831 |
| 26 Aug 2022 | CNY | 6.69 | 6.78 | 6.62 | 6.65 | 6.65 | -0.02 (-0.30%) | 11,519,362 |
| 25 Aug 2022 | CNY | 6.65 | 6.75 | 6.55 | 6.67 | 6.67 | +0.04 (+0.60%) | 12,866,188 |
| 24 Aug 2022 | CNY | 6.55 | 6.81 | 6.53 | 6.63 | 6.63 | +0.1 (+1.53%) | 20,217,411 |
| 23 Aug 2022 | CNY | 6.51 | 6.6 | 6.47 | 6.53 | 6.53 | +0.01 (+0.15%) | 6,014,626 |
| 22 Aug 2022 | CNY | 6.32 | 6.52 | 6.32 | 6.52 | 6.52 | +0.09 (+1.40%) | 5,977,398 |
| 19 Aug 2022 | CNY | 6.43 | 6.53 | 6.41 | 6.43 | 6.43 | -0.01 (-0.16%) | 5,813,800 |
| 18 Aug 2022 | CNY | 6.52 | 6.54 | 6.43 | 6.44 | 6.44 | -0.11 (-1.68%) | 6,753,036 |
| 17 Aug 2022 | CNY | 6.5 | 6.55 | 6.48 | 6.55 | 6.55 | +0.03 (+0.46%) | 6,281,341 |
| 16 Aug 2022 | CNY | 6.51 | 6.54 | 6.46 | 6.52 | 6.52 | +0.02 (+0.31%) | 6,642,758 |
