| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 6.71 | 6.78 | 6.66 | 6.75 | 6.75 | +0.04 (+0.60%) | 31,615,211 |
| 10 Oct 2022 | CNY | 6.7 | 6.82 | 6.7 | 6.71 | 6.71 | -0.06 (-0.89%) | 53,701,910 |
| 30 Sep 2022 | CNY | 6.67 | 6.78 | 6.66 | 6.77 | 6.77 | +0.09 (+1.35%) | 26,966,146 |
| 29 Sep 2022 | CNY | 6.75 | 6.79 | 6.64 | 6.68 | 6.68 | -0.05 (-0.74%) | 24,111,159 |
| 28 Sep 2022 | CNY | 6.73 | 6.78 | 6.68 | 6.73 | 6.73 | 0.0 (0.0%) | 28,986,132 |
| 27 Sep 2022 | CNY | 6.67 | 6.77 | 6.56 | 6.73 | 6.73 | +0.06 (+0.90%) | 45,359,352 |
| 26 Sep 2022 | CNY | 6.74 | 6.82 | 6.64 | 6.67 | 6.67 | -0.1 (-1.48%) | 44,376,788 |
| 23 Sep 2022 | CNY | 6.75 | 6.87 | 6.75 | 6.77 | 6.77 | +0.01 (+0.15%) | 43,297,132 |
| 22 Sep 2022 | CNY | 6.76 | 6.78 | 6.7 | 6.76 | 6.76 | -0.02 (-0.29%) | 29,584,860 |
| 21 Sep 2022 | CNY | 6.76 | 6.82 | 6.69 | 6.78 | 6.78 | +0.04 (+0.59%) | 33,357,304 |
| 20 Sep 2022 | CNY | 6.78 | 6.79 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 29,639,789 |
| 19 Sep 2022 | CNY | 6.65 | 6.77 | 6.57 | 6.76 | 6.76 | +0.09 (+1.35%) | 57,646,305 |
| 16 Sep 2022 | CNY | 6.84 | 6.85 | 6.63 | 6.67 | 6.67 | -0.17 (-2.49%) | 66,363,229 |
| 15 Sep 2022 | CNY | 6.7 | 6.84 | 6.7 | 6.84 | 6.84 | +0.14 (+2.09%) | 69,322,739 |
| 14 Sep 2022 | CNY | 6.71 | 6.73 | 6.66 | 6.7 | 6.7 | -0.04 (-0.59%) | 30,985,526 |
| 13 Sep 2022 | CNY | 6.68 | 6.76 | 6.66 | 6.74 | 6.74 | +0.06 (+0.90%) | 41,693,629 |
| 9 Sep 2022 | CNY | 6.66 | 6.71 | 6.64 | 6.68 | 6.68 | +0.01 (+0.15%) | 29,916,971 |
| 8 Sep 2022 | CNY | 6.62 | 6.67 | 6.57 | 6.67 | 6.67 | +0.05 (+0.76%) | 36,911,466 |
| 7 Sep 2022 | CNY | 6.62 | 6.64 | 6.57 | 6.62 | 6.62 | 0.0 (0.0%) | 30,849,712 |
| 6 Sep 2022 | CNY | 6.61 | 6.64 | 6.55 | 6.62 | 6.62 | +0.02 (+0.30%) | 37,534,586 |
| 5 Sep 2022 | CNY | 6.51 | 6.63 | 6.48 | 6.6 | 6.6 | +0.1 (+1.54%) | 43,177,811 |
| 2 Sep 2022 | CNY | 6.55 | 6.56 | 6.43 | 6.5 | 6.5 | -0.04 (-0.61%) | 37,688,698 |
| 1 Sep 2022 | CNY | 6.47 | 6.58 | 6.45 | 6.54 | 6.54 | +0.09 (+1.40%) | 52,934,298 |
| 31 Aug 2022 | CNY | 6.44 | 6.5 | 6.42 | 6.45 | 6.45 | 0.0 (0.0%) | 35,606,311 |
| 30 Aug 2022 | CNY | 6.4 | 6.47 | 6.38 | 6.45 | 6.45 | +0.06 (+0.94%) | 43,711,078 |
| 29 Aug 2022 | CNY | 6.34 | 6.4 | 6.32 | 6.39 | 6.39 | +0.03 (+0.47%) | 20,152,446 |
| 26 Aug 2022 | CNY | 6.37 | 6.39 | 6.33 | 6.36 | 6.36 | 0.0 (0.0%) | 23,813,960 |
| 25 Aug 2022 | CNY | 6.26 | 6.38 | 6.25 | 6.36 | 6.36 | +0.11 (+1.76%) | 36,610,691 |
| 24 Aug 2022 | CNY | 6.28 | 6.32 | 6.24 | 6.25 | 6.25 | -0.05 (-0.79%) | 27,006,611 |
| 23 Aug 2022 | CNY | 6.28 | 6.31 | 6.24 | 6.3 | 6.3 | +0.03 (+0.48%) | 22,538,960 |
