| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | +0.6 (+9.97%) | 17,858,549 |
| 11 Oct 2022 | CNY | 5.44 | 6.02 | 5.31 | 6.02 | 6.02 | +0.55 (+10.05%) | 23,522,106 |
| 10 Oct 2022 | CNY | 5.58 | 5.88 | 5.38 | 5.47 | 5.47 | -0.04 (-0.73%) | 35,886,717 |
| 29 Sep 2022 | CNY | 5.33 | 5.51 | 5.32 | 5.51 | 5.51 | +0.26 (+4.95%) | 5,270,000 |
| 28 Sep 2022 | CNY | 5.34 | 5.39 | 5.22 | 5.25 | 5.25 | -0.13 (-2.42%) | 2,255,100 |
| 27 Sep 2022 | CNY | 5.33 | 5.41 | 5.27 | 5.38 | 5.38 | +0.05 (+0.94%) | 2,337,000 |
| 26 Sep 2022 | CNY | 5.57 | 5.58 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 4,012,600 |
| 23 Sep 2022 | CNY | 5.67 | 5.79 | 5.61 | 5.61 | 5.61 | -0.1 (-1.75%) | 4,039,600 |
| 22 Sep 2022 | CNY | 5.56 | 5.8 | 5.56 | 5.71 | 5.71 | +0.1 (+1.78%) | 4,755,900 |
| 21 Sep 2022 | CNY | 5.62 | 5.66 | 5.58 | 5.61 | 5.61 | -0.05 (-0.88%) | 2,377,800 |
| 20 Sep 2022 | CNY | 5.55 | 5.66 | 5.52 | 5.66 | 5.66 | +0.12 (+2.17%) | 3,209,400 |
| 19 Sep 2022 | CNY | 5.76 | 5.77 | 5.52 | 5.54 | 5.54 | -0.27 (-4.65%) | 5,145,102 |
| 16 Sep 2022 | CNY | 5.89 | 5.95 | 5.78 | 5.81 | 5.81 | -0.13 (-2.19%) | 3,763,100 |
| 15 Sep 2022 | CNY | 5.9 | 5.94 | 5.78 | 5.94 | 5.94 | +0.01 (+0.17%) | 5,169,171 |
| 14 Sep 2022 | CNY | 5.7 | 6.03 | 5.68 | 5.93 | 5.93 | +0.16 (+2.77%) | 6,876,105 |
| 13 Sep 2022 | CNY | 5.78 | 5.83 | 5.73 | 5.77 | 5.77 | +0.05 (+0.87%) | 3,197,600 |
| 9 Sep 2022 | CNY | 5.62 | 5.75 | 5.57 | 5.72 | 5.72 | +0.14 (+2.51%) | 4,626,083 |
| 8 Sep 2022 | CNY | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | -0.14 (-2.45%) | 4,156,300 |
| 7 Sep 2022 | CNY | 5.75 | 5.78 | 5.64 | 5.72 | 5.72 | -0.04 (-0.69%) | 2,645,800 |
| 6 Sep 2022 | CNY | 5.68 | 5.82 | 5.64 | 5.76 | 5.76 | +0.09 (+1.59%) | 3,771,901 |
| 5 Sep 2022 | CNY | 5.61 | 5.67 | 5.56 | 5.67 | 5.67 | +0.06 (+1.07%) | 2,921,871 |
| 2 Sep 2022 | CNY | 5.49 | 5.63 | 5.49 | 5.61 | 5.61 | +0.13 (+2.37%) | 2,504,554 |
| 1 Sep 2022 | CNY | 5.51 | 5.56 | 5.45 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,355,483 |
| 31 Aug 2022 | CNY | 5.71 | 5.76 | 5.52 | 5.52 | 5.52 | -0.29 (-4.99%) | 6,521,200 |
| 30 Aug 2022 | CNY | 5.67 | 5.84 | 5.65 | 5.81 | 5.81 | +0.13 (+2.29%) | 3,394,571 |
| 29 Aug 2022 | CNY | 5.68 | 5.72 | 5.63 | 5.68 | 5.68 | -0.08 (-1.39%) | 2,707,300 |
| 26 Aug 2022 | CNY | 5.82 | 5.87 | 5.7 | 5.76 | 5.76 | -0.08 (-1.37%) | 4,446,700 |
| 25 Aug 2022 | CNY | 5.78 | 5.89 | 5.74 | 5.84 | 5.84 | +0.08 (+1.39%) | 3,622,300 |
| 24 Aug 2022 | CNY | 5.98 | 5.98 | 5.69 | 5.76 | 5.76 | -0.22 (-3.68%) | 8,010,900 |
| 23 Aug 2022 | CNY | 5.86 | 6.05 | 5.82 | 5.98 | 5.98 | +0.12 (+2.05%) | 6,434,346 |
