| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 5.79 | 5.84 | 5.65 | 5.66 | 5.66 | -0.1 (-1.74%) | 18,975,571 |
| 23 Sep 2022 | CNY | 6.01 | 6.06 | 5.74 | 5.76 | 5.76 | -0.21 (-3.52%) | 22,797,976 |
| 22 Sep 2022 | CNY | 5.79 | 6.03 | 5.73 | 5.97 | 5.97 | +0.14 (+2.40%) | 37,287,484 |
| 21 Sep 2022 | CNY | 5.72 | 5.87 | 5.67 | 5.83 | 5.83 | +0.08 (+1.39%) | 34,887,795 |
| 20 Sep 2022 | CNY | 5.51 | 5.79 | 5.5 | 5.75 | 5.75 | +0.28 (+5.12%) | 31,203,467 |
| 19 Sep 2022 | CNY | 5.55 | 5.64 | 5.42 | 5.47 | 5.47 | -0.07 (-1.26%) | 23,031,940 |
| 16 Sep 2022 | CNY | 5.67 | 5.75 | 5.5 | 5.54 | 5.54 | -0.13 (-2.29%) | 28,132,340 |
| 15 Sep 2022 | CNY | 6.09 | 6.1 | 5.56 | 5.67 | 5.67 | -0.35 (-5.81%) | 37,249,673 |
| 14 Sep 2022 | CNY | 6.02 | 6.15 | 5.92 | 6.02 | 6.02 | -0.13 (-2.11%) | 21,187,409 |
| 13 Sep 2022 | CNY | 6.18 | 6.24 | 6.03 | 6.15 | 6.15 | -0.02 (-0.32%) | 21,383,097 |
| 9 Sep 2022 | CNY | 6.24 | 6.28 | 6.03 | 6.17 | 6.17 | -0.04 (-0.64%) | 31,770,592 |
| 8 Sep 2022 | CNY | 6.37 | 6.58 | 6.19 | 6.21 | 6.21 | -0.16 (-2.51%) | 34,699,332 |
| 7 Sep 2022 | CNY | 6.27 | 6.47 | 6.22 | 6.37 | 6.37 | +0.02 (+0.31%) | 35,091,105 |
| 6 Sep 2022 | CNY | 5.95 | 6.38 | 5.87 | 6.35 | 6.35 | +0.42 (+7.08%) | 54,786,405 |
| 5 Sep 2022 | CNY | 5.93 | 6.03 | 5.85 | 5.93 | 5.93 | +0.01 (+0.17%) | 39,389,832 |
| 2 Sep 2022 | CNY | 6.02 | 6.27 | 5.83 | 5.92 | 5.92 | -0.03 (-0.50%) | 81,767,811 |
| 1 Sep 2022 | CNY | 6.2 | 6.28 | 5.94 | 5.95 | 5.95 | -0.31 (-4.95%) | 63,977,027 |
| 31 Aug 2022 | CNY | 6.84 | 7 | 6.26 | 6.26 | 6.26 | -0.69 (-9.93%) | 63,553,892 |
| 30 Aug 2022 | CNY | 7.13 | 7.24 | 6.85 | 6.95 | 6.95 | -0.13 (-1.84%) | 39,021,834 |
| 29 Aug 2022 | CNY | 7.01 | 7.34 | 6.82 | 7.08 | 7.08 | -0.1 (-1.39%) | 42,422,251 |
| 26 Aug 2022 | CNY | 7.52 | 7.64 | 7.14 | 7.18 | 7.18 | -0.3 (-4.01%) | 41,839,477 |
| 25 Aug 2022 | CNY | 7.8 | 7.89 | 7.3 | 7.48 | 7.48 | -0.27 (-3.48%) | 56,234,336 |
| 24 Aug 2022 | CNY | 8.04 | 8.18 | 7.65 | 7.75 | 7.75 | -0.14 (-1.77%) | 75,771,725 |
| 23 Aug 2022 | CNY | 7.4 | 7.93 | 7.4 | 7.89 | 7.89 | +0.44 (+5.91%) | 68,133,000 |
| 22 Aug 2022 | CNY | 7.61 | 7.68 | 7.25 | 7.45 | 7.45 | -0.11 (-1.46%) | 59,393,510 |
| 19 Aug 2022 | CNY | 7.63 | 8.06 | 7.54 | 7.56 | 7.56 | -0.01 (-0.13%) | 101,124,385 |
| 18 Aug 2022 | CNY | 7.06 | 7.7 | 7.06 | 7.57 | 7.57 | +0.48 (+6.77%) | 91,044,082 |
| 17 Aug 2022 | CNY | 7.22 | 7.35 | 7.06 | 7.09 | 7.09 | -0.08 (-1.12%) | 43,849,871 |
| 16 Aug 2022 | CNY | 7.11 | 7.36 | 7.06 | 7.17 | 7.17 | +0.09 (+1.27%) | 51,959,545 |
| 15 Aug 2022 | CNY | 7.01 | 7.3 | 6.87 | 7.08 | 7.08 | +0.05 (+0.71%) | 56,733,158 |
