| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 6.74 | 6.75 | 6.57 | 6.6 | 6.6 | -0.18 (-2.65%) | 582,700 |
| 23 Sep 2022 | CNY | 6.85 | 6.89 | 6.75 | 6.78 | 6.78 | -0.12 (-1.74%) | 482,253 |
| 22 Sep 2022 | CNY | 6.84 | 7.01 | 6.84 | 6.9 | 6.9 | -0.02 (-0.29%) | 394,866 |
| 21 Sep 2022 | CNY | 6.78 | 6.94 | 6.71 | 6.92 | 6.92 | +0.12 (+1.76%) | 459,427 |
| 20 Sep 2022 | CNY | 6.81 | 6.84 | 6.72 | 6.8 | 6.8 | +0.09 (+1.34%) | 243,535 |
| 19 Sep 2022 | CNY | 6.84 | 6.91 | 6.65 | 6.71 | 6.71 | -0.1 (-1.47%) | 423,810 |
| 16 Sep 2022 | CNY | 7.03 | 7.04 | 6.78 | 6.81 | 6.81 | -0.23 (-3.27%) | 641,372 |
| 15 Sep 2022 | CNY | 7.15 | 7.19 | 6.98 | 7.04 | 7.04 | -0.13 (-1.81%) | 884,997 |
| 14 Sep 2022 | CNY | 7.21 | 7.22 | 7.12 | 7.17 | 7.17 | -0.04 (-0.55%) | 549,112 |
| 13 Sep 2022 | CNY | 7.26 | 7.3 | 7.19 | 7.21 | 7.21 | -0.03 (-0.41%) | 435,481 |
| 9 Sep 2022 | CNY | 7.24 | 7.27 | 7.22 | 7.24 | 7.24 | 0.0 (0.0%) | 386,405 |
| 8 Sep 2022 | CNY | 7.26 | 7.31 | 7.23 | 7.24 | 7.24 | -0.02 (-0.28%) | 401,120 |
| 7 Sep 2022 | CNY | 7.31 | 7.32 | 7.23 | 7.26 | 7.26 | -0.09 (-1.22%) | 518,796 |
| 6 Sep 2022 | CNY | 7.32 | 7.37 | 7.27 | 7.35 | 7.35 | +0.05 (+0.68%) | 601,791 |
| 5 Sep 2022 | CNY | 7.24 | 7.32 | 7.24 | 7.3 | 7.3 | +0.06 (+0.83%) | 457,269 |
| 2 Sep 2022 | CNY | 7.22 | 7.26 | 7.17 | 7.24 | 7.24 | +0.07 (+0.98%) | 686,311 |
| 1 Sep 2022 | CNY | 7.19 | 7.26 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 483,617 |
| 31 Aug 2022 | CNY | 7.32 | 7.37 | 7.17 | 7.17 | 7.17 | -0.16 (-2.18%) | 592,738 |
| 30 Aug 2022 | CNY | 7.24 | 7.33 | 7.21 | 7.33 | 7.33 | +0.03 (+0.41%) | 642,798 |
| 29 Aug 2022 | CNY | 7.26 | 7.43 | 7.18 | 7.3 | 7.3 | +0.08 (+1.11%) | 673,511 |
| 26 Aug 2022 | CNY | 7.27 | 7.32 | 7.21 | 7.22 | 7.22 | -0.01 (-0.14%) | 792,337 |
| 25 Aug 2022 | CNY | 7.3 | 7.34 | 7.19 | 7.23 | 7.23 | -0.05 (-0.69%) | 484,291 |
| 24 Aug 2022 | CNY | 7.47 | 7.56 | 7.16 | 7.28 | 7.28 | -0.24 (-3.19%) | 1,149,883 |
| 23 Aug 2022 | CNY | 7.44 | 7.55 | 7.43 | 7.52 | 7.52 | +0.04 (+0.53%) | 421,653 |
| 22 Aug 2022 | CNY | 7.5 | 7.56 | 7.46 | 7.48 | 7.48 | -0.02 (-0.27%) | 680,886 |
| 19 Aug 2022 | CNY | 7.69 | 7.72 | 7.49 | 7.5 | 7.5 | -0.17 (-2.22%) | 1,249,729 |
| 18 Aug 2022 | CNY | 7.59 | 7.74 | 7.54 | 7.67 | 7.67 | +0.07 (+0.92%) | 1,045,009 |
| 17 Aug 2022 | CNY | 7.66 | 7.68 | 7.6 | 7.6 | 7.6 | -0.06 (-0.78%) | 542,247 |
| 16 Aug 2022 | CNY | 7.57 | 7.69 | 7.5 | 7.66 | 7.66 | +0.11 (+1.46%) | 1,130,879 |
| 15 Aug 2022 | CNY | 7.59 | 7.61 | 7.45 | 7.55 | 7.55 | -0.09 (-1.18%) | 1,007,677 |
