| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 6.92 | 7.11 | 6.87 | 6.92 | 6.92 | -0.04 (-0.57%) | 23,901,942 |
| 23 Sep 2022 | CNY | 7.08 | 7.25 | 6.94 | 6.96 | 6.96 | -0.14 (-1.97%) | 16,117,830 |
| 22 Sep 2022 | CNY | 6.95 | 7.18 | 6.93 | 7.1 | 7.1 | +0.11 (+1.57%) | 14,237,410 |
| 21 Sep 2022 | CNY | 6.84 | 7.02 | 6.76 | 6.99 | 6.99 | +0.14 (+2.04%) | 12,417,474 |
| 20 Sep 2022 | CNY | 6.7 | 6.93 | 6.68 | 6.85 | 6.85 | +0.15 (+2.24%) | 16,353,014 |
| 19 Sep 2022 | CNY | 7.03 | 7.03 | 6.6 | 6.7 | 6.7 | -0.33 (-4.69%) | 30,505,358 |
| 16 Sep 2022 | CNY | 6.65 | 7.19 | 6.65 | 7.03 | 7.03 | +0.37 (+5.56%) | 33,243,402 |
| 15 Sep 2022 | CNY | 6.79 | 6.8 | 6.45 | 6.66 | 6.66 | -0.15 (-2.20%) | 26,398,393 |
| 14 Sep 2022 | CNY | 6.42 | 6.82 | 6.36 | 6.81 | 6.81 | +0.34 (+5.26%) | 19,070,285 |
| 13 Sep 2022 | CNY | 6.43 | 6.49 | 6.37 | 6.47 | 6.47 | +0.04 (+0.62%) | 7,039,984 |
| 9 Sep 2022 | CNY | 6.43 | 6.51 | 6.39 | 6.43 | 6.43 | -0.02 (-0.31%) | 6,217,537 |
| 8 Sep 2022 | CNY | 6.62 | 6.63 | 6.42 | 6.45 | 6.45 | -0.14 (-2.12%) | 9,891,025 |
| 7 Sep 2022 | CNY | 6.68 | 6.72 | 6.55 | 6.59 | 6.59 | -0.11 (-1.64%) | 9,968,337 |
| 6 Sep 2022 | CNY | 6.62 | 6.7 | 6.53 | 6.7 | 6.7 | +0.12 (+1.82%) | 13,010,248 |
| 5 Sep 2022 | CNY | 6.54 | 6.79 | 6.48 | 6.58 | 6.58 | +0.09 (+1.39%) | 18,789,738 |
| 2 Sep 2022 | CNY | 6.27 | 6.51 | 6.27 | 6.49 | 6.49 | +0.21 (+3.34%) | 13,704,135 |
| 1 Sep 2022 | CNY | 6.3 | 6.46 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 9,244,828 |
| 31 Aug 2022 | CNY | 6.35 | 6.4 | 6.24 | 6.3 | 6.3 | -0.03 (-0.47%) | 14,117,876 |
| 30 Aug 2022 | CNY | 6.33 | 6.5 | 6.26 | 6.33 | 6.33 | +0.07 (+1.12%) | 18,359,927 |
| 29 Aug 2022 | CNY | 6.3 | 6.35 | 6.11 | 6.26 | 6.26 | -0.08 (-1.26%) | 19,765,486 |
| 26 Aug 2022 | CNY | 6.55 | 6.55 | 6.32 | 6.34 | 6.34 | -0.13 (-2.01%) | 16,190,525 |
| 25 Aug 2022 | CNY | 6.62 | 6.65 | 6.35 | 6.47 | 6.47 | -0.07 (-1.07%) | 22,593,385 |
| 24 Aug 2022 | CNY | 6.5 | 6.78 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 26,565,695 |
| 23 Aug 2022 | CNY | 6.31 | 6.6 | 6.14 | 6.5 | 6.5 | +0.21 (+3.34%) | 25,889,042 |
| 22 Aug 2022 | CNY | 6.54 | 6.55 | 6.14 | 6.29 | 6.29 | -0.1 (-1.56%) | 31,675,696 |
| 19 Aug 2022 | CNY | 6.33 | 6.57 | 6.24 | 6.39 | 6.39 | +0.05 (+0.79%) | 31,389,245 |
| 18 Aug 2022 | CNY | 5.85 | 6.35 | 5.85 | 6.34 | 6.34 | +0.45 (+7.64%) | 41,689,503 |
| 17 Aug 2022 | CNY | 5.58 | 5.93 | 5.53 | 5.89 | 5.89 | +0.35 (+6.32%) | 35,771,772 |
| 16 Aug 2022 | CNY | 5.35 | 5.57 | 5.33 | 5.54 | 5.54 | +0.19 (+3.55%) | 18,150,030 |
| 15 Aug 2022 | CNY | 5.33 | 5.36 | 5.29 | 5.35 | 5.35 | +0.01 (+0.19%) | 6,334,343 |
