| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.28 | 6.28 | 6.12 | 6.28 | 6.28 | -0.01 (-0.16%) | 99,307,360 |
| 11 Oct 2022 | CNY | 5.87 | 6.35 | 5.84 | 6.29 | 6.29 | +0.43 (+7.34%) | 181,855,960 |
| 10 Oct 2022 | CNY | 5.85 | 5.96 | 5.83 | 5.86 | 5.86 | +0.01 (+0.17%) | 76,678,703 |
| 30 Sep 2022 | CNY | 5.84 | 5.9 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 44,891,164 |
| 29 Sep 2022 | CNY | 5.92 | 5.94 | 5.81 | 5.88 | 5.88 | +0.02 (+0.34%) | 57,676,370 |
| 28 Sep 2022 | CNY | 6.04 | 6.06 | 5.86 | 5.86 | 5.86 | -0.18 (-2.98%) | 69,086,252 |
| 27 Sep 2022 | CNY | 6 | 6.05 | 5.93 | 6.04 | 6.04 | +0.07 (+1.17%) | 50,233,281 |
| 26 Sep 2022 | CNY | 6 | 6.12 | 5.97 | 5.97 | 5.97 | -0.08 (-1.32%) | 64,723,949 |
| 23 Sep 2022 | CNY | 6.13 | 6.16 | 5.96 | 6.05 | 6.05 | -0.08 (-1.31%) | 84,839,693 |
| 22 Sep 2022 | CNY | 6.13 | 6.17 | 6.1 | 6.13 | 6.13 | -0.03 (-0.49%) | 53,002,514 |
| 21 Sep 2022 | CNY | 6.04 | 6.23 | 5.98 | 6.16 | 6.16 | +0.1 (+1.65%) | 92,010,898 |
| 20 Sep 2022 | CNY | 6.11 | 6.15 | 6.04 | 6.06 | 6.06 | -0.02 (-0.33%) | 81,620,942 |
| 19 Sep 2022 | CNY | 6.15 | 6.15 | 6 | 6.08 | 6.08 | -0.08 (-1.30%) | 104,589,600 |
| 16 Sep 2022 | CNY | 6.43 | 6.48 | 6.16 | 6.16 | 6.16 | -0.32 (-4.94%) | 170,286,640 |
| 15 Sep 2022 | CNY | 6.65 | 6.7 | 6.43 | 6.48 | 6.48 | +0.04 (+0.62%) | 245,449,203 |
| 14 Sep 2022 | CNY | 6.48 | 6.51 | 6.38 | 6.44 | 6.44 | -0.11 (-1.68%) | 85,420,249 |
| 13 Sep 2022 | CNY | 6.67 | 6.68 | 6.51 | 6.55 | 6.55 | -0.11 (-1.65%) | 85,731,182 |
| 9 Sep 2022 | CNY | 6.66 | 6.75 | 6.62 | 6.66 | 6.66 | 0.0 (0.0%) | 83,073,397 |
| 8 Sep 2022 | CNY | 6.63 | 6.79 | 6.61 | 6.66 | 6.66 | 0.0 (0.0%) | 115,277,116 |
| 7 Sep 2022 | CNY | 6.58 | 6.68 | 6.53 | 6.66 | 6.66 | +0.06 (+0.91%) | 88,255,417 |
| 6 Sep 2022 | CNY | 6.53 | 6.63 | 6.45 | 6.6 | 6.6 | +0.1 (+1.54%) | 105,369,674 |
| 5 Sep 2022 | CNY | 6.29 | 6.5 | 6.27 | 6.5 | 6.5 | +0.19 (+3.01%) | 98,614,985 |
| 2 Sep 2022 | CNY | 6.29 | 6.43 | 6.29 | 6.31 | 6.31 | +0.02 (+0.32%) | 70,558,485 |
| 1 Sep 2022 | CNY | 6.37 | 6.4 | 6.27 | 6.29 | 6.29 | -0.08 (-1.26%) | 67,629,358 |
| 31 Aug 2022 | CNY | 6.47 | 6.5 | 6.33 | 6.37 | 6.37 | -0.11 (-1.70%) | 88,276,524 |
| 30 Aug 2022 | CNY | 6.63 | 6.68 | 6.42 | 6.48 | 6.48 | -0.15 (-2.26%) | 84,139,433 |
| 29 Aug 2022 | CNY | 6.52 | 6.65 | 6.48 | 6.63 | 6.63 | +0.07 (+1.07%) | 103,535,894 |
| 26 Aug 2022 | CNY | 6.68 | 6.68 | 6.47 | 6.56 | 6.56 | -0.12 (-1.80%) | 148,546,308 |
| 25 Aug 2022 | CNY | 6.65 | 6.72 | 6.63 | 6.68 | 6.68 | +0.07 (+1.06%) | 82,866,464 |
| 24 Aug 2022 | CNY | 6.69 | 6.77 | 6.59 | 6.61 | 6.61 | -0.08 (-1.20%) | 112,458,173 |
