| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.08 | 5.16 | 5.06 | 5.14 | 5.14 | +0.06 (+1.18%) | 9,063,154 |
| 26 Sep 2022 | CNY | 5.2 | 5.27 | 5.07 | 5.08 | 5.08 | -0.17 (-3.24%) | 9,934,701 |
| 23 Sep 2022 | CNY | 5.45 | 5.48 | 5.23 | 5.25 | 5.25 | -0.2 (-3.67%) | 10,765,600 |
| 22 Sep 2022 | CNY | 5.36 | 5.5 | 5.3 | 5.45 | 5.45 | +0.06 (+1.11%) | 13,521,871 |
| 21 Sep 2022 | CNY | 5.14 | 5.54 | 5.11 | 5.39 | 5.39 | +0.23 (+4.46%) | 19,009,380 |
| 20 Sep 2022 | CNY | 5.18 | 5.22 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 10,569,147 |
| 19 Sep 2022 | CNY | 5.08 | 5.2 | 5.02 | 5.15 | 5.15 | +0.07 (+1.38%) | 15,616,516 |
| 16 Sep 2022 | CNY | 5.3 | 5.34 | 5.08 | 5.08 | 5.08 | -0.2 (-3.79%) | 16,885,695 |
| 15 Sep 2022 | CNY | 5.59 | 5.6 | 5.2 | 5.28 | 5.28 | -0.25 (-4.52%) | 21,629,484 |
| 14 Sep 2022 | CNY | 5.53 | 5.62 | 5.5 | 5.53 | 5.53 | -0.13 (-2.30%) | 16,887,600 |
| 13 Sep 2022 | CNY | 5.9 | 5.99 | 5.58 | 5.66 | 5.66 | -0.04 (-0.70%) | 22,397,100 |
| 9 Sep 2022 | CNY | 5.76 | 5.87 | 5.69 | 5.7 | 5.7 | -0.09 (-1.55%) | 20,075,330 |
| 8 Sep 2022 | CNY | 5.9 | 6.01 | 5.77 | 5.79 | 5.79 | -0.11 (-1.86%) | 17,802,245 |
| 7 Sep 2022 | CNY | 5.87 | 5.93 | 5.75 | 5.9 | 5.9 | +0.02 (+0.34%) | 18,185,300 |
| 6 Sep 2022 | CNY | 5.78 | 5.88 | 5.69 | 5.88 | 5.88 | +0.15 (+2.62%) | 16,328,184 |
| 5 Sep 2022 | CNY | 5.86 | 5.92 | 5.64 | 5.73 | 5.73 | -0.13 (-2.22%) | 20,723,225 |
| 2 Sep 2022 | CNY | 5.59 | 5.89 | 5.59 | 5.86 | 5.86 | +0.29 (+5.21%) | 20,775,481 |
| 1 Sep 2022 | CNY | 5.52 | 5.77 | 5.49 | 5.57 | 5.57 | +0.12 (+2.20%) | 21,112,473 |
| 31 Aug 2022 | CNY | 5.79 | 5.86 | 5.43 | 5.45 | 5.45 | -0.4 (-6.84%) | 26,632,405 |
| 30 Aug 2022 | CNY | 5.73 | 5.94 | 5.72 | 5.85 | 5.85 | +0.09 (+1.56%) | 26,732,208 |
| 29 Aug 2022 | CNY | 5.65 | 5.84 | 5.49 | 5.76 | 5.76 | -0.32 (-5.26%) | 46,591,868 |
| 26 Aug 2022 | CNY | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.67 (-9.93%) | 7,785,000 |
| 23 Aug 2022 | CNY | 6.98 | 6.98 | 6.6 | 6.75 | 6.75 | -0.21 (-3.02%) | 43,408,277 |
| 22 Aug 2022 | CNY | 6.88 | 7.05 | 6.8 | 6.96 | 6.96 | +0.02 (+0.29%) | 26,444,969 |
| 19 Aug 2022 | CNY | 6.9 | 7.22 | 6.8 | 6.94 | 6.94 | -0.05 (-0.72%) | 37,577,761 |
| 18 Aug 2022 | CNY | 7.15 | 7.17 | 6.88 | 6.99 | 6.99 | -0.3 (-4.12%) | 48,094,193 |
| 17 Aug 2022 | CNY | 6.8 | 7.52 | 6.76 | 7.29 | 7.29 | +0.45 (+6.58%) | 72,196,966 |
| 16 Aug 2022 | CNY | 6.83 | 6.94 | 6.7 | 6.84 | 6.84 | +0.04 (+0.59%) | 33,780,820 |
| 15 Aug 2022 | CNY | 6.55 | 6.9 | 6.51 | 6.8 | 6.8 | +0.29 (+4.45%) | 52,016,438 |
| 12 Aug 2022 | CNY | 6.6 | 6.61 | 6.46 | 6.51 | 6.51 | -0.09 (-1.36%) | 28,364,288 |
