| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 6.33 | 6.35 | 6.11 | 6.16 | 6.16 | -0.09 (-1.44%) | 847,514 |
| 28 Sep 2022 | CNY | 6.37 | 6.42 | 6.23 | 6.25 | 6.25 | -0.11 (-1.73%) | 1,044,200 |
| 27 Sep 2022 | CNY | 6.15 | 6.36 | 6.15 | 6.36 | 6.36 | +0.24 (+3.92%) | 1,230,900 |
| 26 Sep 2022 | CNY | 6.26 | 6.34 | 6.08 | 6.12 | 6.12 | -0.16 (-2.55%) | 1,070,100 |
| 23 Sep 2022 | CNY | 6.45 | 6.54 | 6.28 | 6.28 | 6.28 | -0.22 (-3.38%) | 842,100 |
| 22 Sep 2022 | CNY | 6.64 | 6.64 | 6.41 | 6.5 | 6.5 | -0.09 (-1.37%) | 1,161,300 |
| 21 Sep 2022 | CNY | 6.58 | 6.62 | 6.45 | 6.59 | 6.59 | +0.01 (+0.15%) | 998,300 |
| 20 Sep 2022 | CNY | 6.37 | 6.64 | 6.37 | 6.58 | 6.58 | +0.21 (+3.30%) | 1,438,300 |
| 19 Sep 2022 | CNY | 6.48 | 6.6 | 6.31 | 6.37 | 6.37 | -0.11 (-1.70%) | 1,446,900 |
| 16 Sep 2022 | CNY | 6.73 | 6.8 | 6.48 | 6.48 | 6.48 | -0.24 (-3.57%) | 1,087,800 |
| 15 Sep 2022 | CNY | 6.88 | 6.94 | 6.62 | 6.72 | 6.72 | -0.12 (-1.75%) | 1,095,900 |
| 14 Sep 2022 | CNY | 6.77 | 6.87 | 6.75 | 6.84 | 6.84 | -0.04 (-0.58%) | 855,700 |
| 13 Sep 2022 | CNY | 6.86 | 6.98 | 6.83 | 6.88 | 6.88 | +0.01 (+0.15%) | 1,126,900 |
| 9 Sep 2022 | CNY | 6.92 | 7.12 | 6.85 | 6.87 | 6.87 | -0.05 (-0.72%) | 1,239,605 |
| 8 Sep 2022 | CNY | 7.07 | 7.07 | 6.89 | 6.92 | 6.92 | -0.11 (-1.56%) | 1,964,549 |
| 7 Sep 2022 | CNY | 7.17 | 7.23 | 7.01 | 7.03 | 7.03 | -0.24 (-3.30%) | 2,839,095 |
| 6 Sep 2022 | CNY | 7.56 | 7.65 | 7.11 | 7.27 | 7.27 | -0.38 (-4.97%) | 5,179,100 |
| 5 Sep 2022 | CNY | 7.23 | 7.8 | 7.17 | 7.65 | 7.65 | +0.41 (+5.66%) | 4,604,854 |
| 2 Sep 2022 | CNY | 7.1 | 7.27 | 6.99 | 7.24 | 7.24 | +0.14 (+1.97%) | 1,757,900 |
| 1 Sep 2022 | CNY | 7.11 | 7.26 | 7.01 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,910,500 |
| 31 Aug 2022 | CNY | 7.2 | 7.26 | 6.91 | 7.09 | 7.09 | -0.12 (-1.66%) | 2,029,300 |
| 30 Aug 2022 | CNY | 7.21 | 7.33 | 7.12 | 7.21 | 7.21 | +0.03 (+0.42%) | 1,772,776 |
| 29 Aug 2022 | CNY | 6.89 | 7.2 | 6.73 | 7.18 | 7.18 | +0.29 (+4.21%) | 1,924,154 |
| 26 Aug 2022 | CNY | 7.1 | 7.15 | 6.87 | 6.89 | 6.89 | -0.23 (-3.23%) | 1,348,300 |
| 25 Aug 2022 | CNY | 6.95 | 7.13 | 6.75 | 7.12 | 7.12 | +0.22 (+3.19%) | 2,644,900 |
| 24 Aug 2022 | CNY | 7.16 | 7.17 | 6.83 | 6.9 | 6.9 | -0.26 (-3.63%) | 2,439,900 |
| 23 Aug 2022 | CNY | 7.25 | 7.32 | 7.1 | 7.16 | 7.16 | -0.11 (-1.51%) | 2,679,300 |
| 22 Aug 2022 | CNY | 7.4 | 7.47 | 7.24 | 7.27 | 7.27 | -0.13 (-1.76%) | 1,892,914 |
| 19 Aug 2022 | CNY | 7.08 | 7.58 | 7.08 | 7.4 | 7.4 | +0.22 (+3.06%) | 4,318,399 |
| 18 Aug 2022 | CNY | 7.23 | 7.25 | 7.02 | 7.18 | 7.18 | -0.04 (-0.55%) | 2,381,500 |
