| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 6.25 | 6.29 | 6 | 6.01 | 6.01 | -0.3 (-4.75%) | 49,510,412 |
| 23 Sep 2022 | CNY | 6.43 | 6.53 | 6.27 | 6.31 | 6.31 | -0.14 (-2.17%) | 51,766,662 |
| 22 Sep 2022 | CNY | 6.3 | 6.47 | 6.27 | 6.45 | 6.45 | +0.1 (+1.57%) | 50,372,502 |
| 21 Sep 2022 | CNY | 6.25 | 6.37 | 6.23 | 6.35 | 6.35 | +0.04 (+0.63%) | 36,695,401 |
| 20 Sep 2022 | CNY | 6.25 | 6.38 | 6.17 | 6.31 | 6.31 | +0.15 (+2.44%) | 50,734,145 |
| 19 Sep 2022 | CNY | 6.11 | 6.31 | 6.07 | 6.16 | 6.16 | +0.04 (+0.65%) | 51,964,345 |
| 16 Sep 2022 | CNY | 6.34 | 6.49 | 6.12 | 6.12 | 6.12 | -0.29 (-4.52%) | 68,005,321 |
| 15 Sep 2022 | CNY | 6.48 | 6.63 | 6.3 | 6.41 | 6.41 | +0.02 (+0.31%) | 75,351,355 |
| 14 Sep 2022 | CNY | 6.42 | 6.55 | 6.35 | 6.39 | 6.39 | -0.18 (-2.74%) | 49,327,856 |
| 13 Sep 2022 | CNY | 6.71 | 6.77 | 6.55 | 6.57 | 6.57 | -0.13 (-1.94%) | 47,690,005 |
| 9 Sep 2022 | CNY | 6.66 | 6.79 | 6.54 | 6.7 | 6.7 | +0.04 (+0.60%) | 55,387,126 |
| 8 Sep 2022 | CNY | 6.76 | 6.77 | 6.61 | 6.66 | 6.66 | -0.11 (-1.62%) | 42,689,097 |
| 7 Sep 2022 | CNY | 6.71 | 6.84 | 6.66 | 6.77 | 6.77 | 0.0 (0.0%) | 57,080,914 |
| 6 Sep 2022 | CNY | 6.61 | 6.81 | 6.54 | 6.77 | 6.77 | +0.16 (+2.42%) | 69,595,218 |
| 5 Sep 2022 | CNY | 6.37 | 6.65 | 6.37 | 6.61 | 6.61 | +0.27 (+4.26%) | 69,549,875 |
| 2 Sep 2022 | CNY | 6.4 | 6.46 | 6.28 | 6.34 | 6.34 | -0.06 (-0.94%) | 47,403,225 |
| 1 Sep 2022 | CNY | 6.26 | 6.65 | 6.25 | 6.4 | 6.4 | +0.16 (+2.56%) | 86,602,202 |
| 31 Aug 2022 | CNY | 6.57 | 6.57 | 6.23 | 6.24 | 6.24 | -0.35 (-5.31%) | 68,883,403 |
| 30 Aug 2022 | CNY | 6.81 | 6.88 | 6.48 | 6.59 | 6.59 | -0.24 (-3.51%) | 80,036,281 |
| 29 Aug 2022 | CNY | 6.56 | 6.89 | 6.46 | 6.83 | 6.83 | +0.12 (+1.79%) | 91,550,951 |
| 26 Aug 2022 | CNY | 6.99 | 6.99 | 6.66 | 6.71 | 6.71 | -0.29 (-4.14%) | 111,550,040 |
| 25 Aug 2022 | CNY | 6.77 | 7.02 | 6.7 | 7 | 7 | +0.28 (+4.17%) | 134,500,266 |
| 24 Aug 2022 | CNY | 6.83 | 6.96 | 6.72 | 6.72 | 6.72 | -0.07 (-1.03%) | 103,080,547 |
| 23 Aug 2022 | CNY | 6.71 | 6.88 | 6.62 | 6.79 | 6.79 | +0.03 (+0.44%) | 96,171,573 |
| 22 Aug 2022 | CNY | 6.6 | 6.78 | 6.6 | 6.76 | 6.76 | +0.16 (+2.42%) | 84,829,791 |
| 19 Aug 2022 | CNY | 6.54 | 6.65 | 6.45 | 6.6 | 6.6 | +0.12 (+1.85%) | 57,636,629 |
| 18 Aug 2022 | CNY | 6.57 | 6.73 | 6.47 | 6.48 | 6.48 | -0.11 (-1.67%) | 50,147,113 |
| 17 Aug 2022 | CNY | 6.56 | 6.68 | 6.51 | 6.59 | 6.59 | +0.02 (+0.30%) | 57,387,323 |
| 16 Aug 2022 | CNY | 6.52 | 6.62 | 6.44 | 6.57 | 6.57 | 0.0 (0.0%) | 55,875,299 |
| 15 Aug 2022 | CNY | 6.43 | 6.65 | 6.43 | 6.57 | 6.57 | +0.14 (+2.18%) | 82,805,244 |
