| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.75 | 5.78 | 5.61 | 5.63 | 5.63 | -0.12 (-2.09%) | 34,083,867 |
| 10 Oct 2022 | CNY | 5.79 | 5.86 | 5.72 | 5.75 | 5.75 | -0.04 (-0.69%) | 20,690,289 |
| 30 Sep 2022 | CNY | 5.75 | 5.84 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 13,852,148 |
| 29 Sep 2022 | CNY | 5.86 | 5.87 | 5.72 | 5.76 | 5.76 | -0.06 (-1.03%) | 15,756,288 |
| 28 Sep 2022 | CNY | 5.86 | 5.9 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 21,745,778 |
| 27 Sep 2022 | CNY | 5.74 | 5.86 | 5.73 | 5.85 | 5.85 | +0.12 (+2.09%) | 16,561,151 |
| 26 Sep 2022 | CNY | 5.87 | 5.92 | 5.72 | 5.73 | 5.73 | -0.17 (-2.88%) | 24,823,258 |
| 23 Sep 2022 | CNY | 5.88 | 5.96 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 20,298,782 |
| 22 Sep 2022 | CNY | 5.9 | 5.93 | 5.82 | 5.9 | 5.9 | -0.03 (-0.51%) | 22,592,660 |
| 21 Sep 2022 | CNY | 5.84 | 5.98 | 5.8 | 5.93 | 5.93 | +0.09 (+1.54%) | 21,481,752 |
| 20 Sep 2022 | CNY | 5.91 | 5.97 | 5.84 | 5.84 | 5.84 | -0.06 (-1.02%) | 17,830,507 |
| 19 Sep 2022 | CNY | 5.87 | 5.95 | 5.81 | 5.9 | 5.9 | +0.02 (+0.34%) | 18,402,828 |
| 16 Sep 2022 | CNY | 6.02 | 6.02 | 5.87 | 5.88 | 5.88 | -0.12 (-2%) | 23,694,869 |
| 15 Sep 2022 | CNY | 6.06 | 6.14 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 26,910,040 |
| 14 Sep 2022 | CNY | 6.03 | 6.06 | 5.99 | 6.02 | 6.02 | -0.05 (-0.82%) | 21,361,905 |
| 13 Sep 2022 | CNY | 6.1 | 6.14 | 6.05 | 6.07 | 6.07 | -0.01 (-0.16%) | 20,704,706 |
| 9 Sep 2022 | CNY | 6.01 | 6.11 | 6 | 6.08 | 6.08 | +0.07 (+1.16%) | 24,495,536 |
| 8 Sep 2022 | CNY | 5.95 | 6.04 | 5.95 | 6.01 | 6.01 | +0.06 (+1.01%) | 19,436,288 |
| 7 Sep 2022 | CNY | 5.97 | 5.97 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 13,737,602 |
| 6 Sep 2022 | CNY | 6.02 | 6.06 | 5.94 | 5.97 | 5.97 | -0.05 (-0.83%) | 18,446,016 |
| 5 Sep 2022 | CNY | 5.91 | 6.04 | 5.89 | 6.02 | 6.02 | +0.1 (+1.69%) | 22,393,580 |
| 2 Sep 2022 | CNY | 5.95 | 6.01 | 5.89 | 5.92 | 5.92 | -0.03 (-0.50%) | 20,872,499 |
| 1 Sep 2022 | CNY | 5.92 | 5.99 | 5.86 | 5.95 | 5.95 | +0.04 (+0.68%) | 21,827,408 |
| 31 Aug 2022 | CNY | 5.97 | 6.01 | 5.89 | 5.91 | 5.91 | -0.05 (-0.84%) | 27,823,772 |
| 30 Aug 2022 | CNY | 5.96 | 6.05 | 5.89 | 5.96 | 5.96 | +0.01 (+0.17%) | 24,451,760 |
| 29 Aug 2022 | CNY | 5.85 | 6 | 5.81 | 5.95 | 5.95 | +0.08 (+1.36%) | 26,220,778 |
| 26 Aug 2022 | CNY | 5.92 | 5.96 | 5.84 | 5.87 | 5.87 | -0.05 (-0.84%) | 17,009,456 |
| 25 Aug 2022 | CNY | 5.79 | 5.93 | 5.75 | 5.92 | 5.92 | +0.15 (+2.60%) | 18,144,155 |
| 24 Aug 2022 | CNY | 5.83 | 5.89 | 5.76 | 5.77 | 5.77 | -0.06 (-1.03%) | 15,986,452 |
| 23 Aug 2022 | CNY | 5.83 | 5.84 | 5.76 | 5.83 | 5.83 | +0.01 (+0.17%) | 13,171,150 |
