| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.72 | 5.82 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 15,278,551 |
| 10 Oct 2022 | CNY | 5.86 | 5.89 | 5.71 | 5.72 | 5.72 | -0.13 (-2.22%) | 20,072,852 |
| 30 Sep 2022 | CNY | 5.92 | 5.98 | 5.85 | 5.85 | 5.85 | -0.09 (-1.52%) | 19,441,248 |
| 29 Sep 2022 | CNY | 6.02 | 6.09 | 5.9 | 5.94 | 5.94 | -0.03 (-0.50%) | 22,504,944 |
| 28 Sep 2022 | CNY | 6.15 | 6.19 | 5.95 | 5.97 | 5.97 | -0.18 (-2.93%) | 24,012,130 |
| 27 Sep 2022 | CNY | 6.06 | 6.17 | 6.02 | 6.15 | 6.15 | +0.1 (+1.65%) | 20,303,165 |
| 26 Sep 2022 | CNY | 6.31 | 6.34 | 6.04 | 6.05 | 6.05 | -0.32 (-5.02%) | 41,032,104 |
| 23 Sep 2022 | CNY | 6.38 | 6.57 | 6.3 | 6.37 | 6.37 | -0.01 (-0.16%) | 36,343,646 |
| 22 Sep 2022 | CNY | 6.25 | 6.47 | 6.24 | 6.38 | 6.38 | +0.05 (+0.79%) | 32,017,192 |
| 21 Sep 2022 | CNY | 6.31 | 6.36 | 6.11 | 6.33 | 6.33 | 0.0 (0.0%) | 35,054,280 |
| 20 Sep 2022 | CNY | 6.37 | 6.41 | 6.3 | 6.33 | 6.33 | -0.04 (-0.63%) | 28,940,049 |
| 19 Sep 2022 | CNY | 6.55 | 6.63 | 6.27 | 6.37 | 6.37 | -0.21 (-3.19%) | 54,779,309 |
| 16 Sep 2022 | CNY | 6.63 | 6.78 | 6.55 | 6.58 | 6.58 | -0.06 (-0.90%) | 56,505,036 |
| 15 Sep 2022 | CNY | 6.8 | 6.8 | 6.57 | 6.64 | 6.64 | -0.13 (-1.92%) | 54,698,848 |
| 14 Sep 2022 | CNY | 6.5 | 6.84 | 6.48 | 6.77 | 6.77 | +0.23 (+3.52%) | 95,876,647 |
| 13 Sep 2022 | CNY | 6.49 | 6.54 | 6.48 | 6.54 | 6.54 | +0.06 (+0.93%) | 22,884,514 |
| 9 Sep 2022 | CNY | 6.46 | 6.5 | 6.43 | 6.48 | 6.48 | +0.02 (+0.31%) | 16,686,625 |
| 8 Sep 2022 | CNY | 6.44 | 6.5 | 6.42 | 6.46 | 6.46 | +0.04 (+0.62%) | 21,040,785 |
| 7 Sep 2022 | CNY | 6.46 | 6.47 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 22,915,270 |
| 6 Sep 2022 | CNY | 6.44 | 6.52 | 6.42 | 6.49 | 6.49 | +0.04 (+0.62%) | 20,766,617 |
| 5 Sep 2022 | CNY | 6.44 | 6.49 | 6.39 | 6.45 | 6.45 | -0.04 (-0.62%) | 19,929,062 |
| 2 Sep 2022 | CNY | 6.31 | 6.54 | 6.3 | 6.49 | 6.49 | +0.19 (+3.02%) | 33,591,822 |
| 1 Sep 2022 | CNY | 6.33 | 6.37 | 6.29 | 6.3 | 6.3 | -0.04 (-0.63%) | 12,709,814 |
| 31 Aug 2022 | CNY | 6.41 | 6.44 | 6.31 | 6.34 | 6.34 | -0.07 (-1.09%) | 19,190,601 |
| 30 Aug 2022 | CNY | 6.39 | 6.46 | 6.37 | 6.41 | 6.41 | +0.02 (+0.31%) | 17,284,703 |
| 29 Aug 2022 | CNY | 6.3 | 6.4 | 6.26 | 6.39 | 6.39 | +0.03 (+0.47%) | 17,284,362 |
| 26 Aug 2022 | CNY | 6.46 | 6.47 | 6.34 | 6.36 | 6.36 | -0.09 (-1.40%) | 20,960,612 |
| 25 Aug 2022 | CNY | 6.43 | 6.45 | 6.32 | 6.45 | 6.45 | +0.05 (+0.78%) | 20,699,155 |
| 24 Aug 2022 | CNY | 6.65 | 6.69 | 6.4 | 6.4 | 6.4 | -0.25 (-3.76%) | 40,198,814 |
| 23 Aug 2022 | CNY | 6.7 | 6.72 | 6.62 | 6.65 | 6.65 | -0.07 (-1.04%) | 26,634,252 |
