| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.58 | 5.73 | 5.51 | 5.71 | 5.71 | +0.11 (+1.96%) | 15,807,547 |
| 11 Oct 2022 | CNY | 5.64 | 5.64 | 5.35 | 5.6 | 5.6 | -0.01 (-0.18%) | 15,391,900 |
| 10 Oct 2022 | CNY | 5.59 | 5.73 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 15,331,785 |
| 30 Sep 2022 | CNY | 5.68 | 5.79 | 5.5 | 5.59 | 5.59 | -0.15 (-2.61%) | 18,606,655 |
| 29 Sep 2022 | CNY | 5.96 | 6.02 | 5.74 | 5.74 | 5.74 | -0.27 (-4.49%) | 31,230,470 |
| 28 Sep 2022 | CNY | 6.6 | 6.6 | 6.01 | 6.01 | 6.01 | -0.67 (-10.03%) | 60,390,470 |
| 27 Sep 2022 | CNY | 6.56 | 6.8 | 6.46 | 6.68 | 6.68 | +0.08 (+1.21%) | 32,240,101 |
| 26 Sep 2022 | CNY | 6.9 | 6.94 | 6.47 | 6.6 | 6.6 | -0.36 (-5.17%) | 46,044,277 |
| 23 Sep 2022 | CNY | 7.2 | 7.34 | 6.88 | 6.96 | 6.96 | -0.23 (-3.20%) | 46,591,853 |
| 22 Sep 2022 | CNY | 7.2 | 7.44 | 6.95 | 7.19 | 7.19 | -0.37 (-4.89%) | 71,989,422 |
| 21 Sep 2022 | CNY | 7.82 | 7.82 | 7.3 | 7.56 | 7.56 | +0.45 (+6.33%) | 130,365,120 |
| 20 Sep 2022 | CNY | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | +0.65 (+10.06%) | 2,916,041 |
| 2 Sep 2022 | CNY | 6.38 | 6.55 | 6.36 | 6.46 | 6.46 | +0.05 (+0.78%) | 12,231,402 |
| 1 Sep 2022 | CNY | 6.51 | 6.63 | 6.31 | 6.41 | 6.41 | -0.12 (-1.84%) | 16,504,200 |
| 31 Aug 2022 | CNY | 6.41 | 6.64 | 6.22 | 6.53 | 6.53 | +0.13 (+2.03%) | 29,531,392 |
| 30 Aug 2022 | CNY | 6.7 | 6.73 | 6.33 | 6.4 | 6.4 | -0.25 (-3.76%) | 21,445,800 |
| 29 Aug 2022 | CNY | 6 | 6.66 | 5.99 | 6.65 | 6.65 | +0.53 (+8.66%) | 32,028,153 |
| 26 Aug 2022 | CNY | 6.16 | 6.28 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 11,313,801 |
| 25 Aug 2022 | CNY | 6.23 | 6.26 | 5.99 | 6.16 | 6.16 | -0.05 (-0.81%) | 14,994,911 |
| 24 Aug 2022 | CNY | 6.5 | 6.54 | 6.16 | 6.21 | 6.21 | -0.3 (-4.61%) | 20,200,591 |
| 23 Aug 2022 | CNY | 6.35 | 6.54 | 6.34 | 6.51 | 6.51 | +0.12 (+1.88%) | 13,212,901 |
| 22 Aug 2022 | CNY | 6.37 | 6.45 | 6.25 | 6.39 | 6.39 | -0.05 (-0.78%) | 13,838,000 |
| 19 Aug 2022 | CNY | 6.49 | 6.6 | 6.41 | 6.44 | 6.44 | -0.08 (-1.23%) | 18,932,691 |
| 18 Aug 2022 | CNY | 7.02 | 7.04 | 6.34 | 6.52 | 6.52 | -0.43 (-6.19%) | 40,718,689 |
| 17 Aug 2022 | CNY | 6.7 | 7.1 | 6.51 | 6.95 | 6.95 | +0.21 (+3.12%) | 43,526,780 |
| 16 Aug 2022 | CNY | 6.48 | 6.75 | 6.39 | 6.74 | 6.74 | +0.33 (+5.15%) | 34,201,366 |
| 15 Aug 2022 | CNY | 6.49 | 6.51 | 6.36 | 6.41 | 6.41 | -0.09 (-1.38%) | 17,767,601 |
| 12 Aug 2022 | CNY | 6.6 | 6.65 | 6.48 | 6.5 | 6.5 | -0.07 (-1.07%) | 16,760,941 |
| 11 Aug 2022 | CNY | 6.59 | 6.65 | 6.52 | 6.57 | 6.57 | -0.01 (-0.15%) | 17,579,143 |
| 10 Aug 2022 | CNY | 6.48 | 6.67 | 6.42 | 6.58 | 6.58 | +0.16 (+2.49%) | 27,921,894 |
