| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.11 | 5.24 | 5.04 | 5.24 | 5.24 | +0.12 (+2.34%) | 6,812,803 |
| 11 Oct 2022 | CNY | 5.09 | 5.13 | 4.99 | 5.12 | 5.12 | +0.04 (+0.79%) | 6,191,392 |
| 10 Oct 2022 | CNY | 5.2 | 5.28 | 5.06 | 5.08 | 5.08 | -0.11 (-2.12%) | 8,155,852 |
| 30 Sep 2022 | CNY | 5.21 | 5.25 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 7,445,327 |
| 29 Sep 2022 | CNY | 5.37 | 5.37 | 5.19 | 5.21 | 5.21 | -0.09 (-1.70%) | 8,142,039 |
| 28 Sep 2022 | CNY | 5.47 | 5.51 | 5.29 | 5.3 | 5.3 | -0.18 (-3.28%) | 8,714,723 |
| 27 Sep 2022 | CNY | 5.38 | 5.49 | 5.34 | 5.48 | 5.48 | +0.13 (+2.43%) | 9,020,212 |
| 26 Sep 2022 | CNY | 5.54 | 5.59 | 5.34 | 5.35 | 5.35 | -0.27 (-4.80%) | 12,294,365 |
| 23 Sep 2022 | CNY | 5.72 | 5.76 | 5.57 | 5.62 | 5.62 | -0.09 (-1.58%) | 7,399,600 |
| 22 Sep 2022 | CNY | 5.75 | 5.8 | 5.68 | 5.71 | 5.71 | -0.09 (-1.55%) | 8,367,243 |
| 21 Sep 2022 | CNY | 5.78 | 5.83 | 5.69 | 5.8 | 5.8 | 0.0 (0.0%) | 6,611,472 |
| 20 Sep 2022 | CNY | 5.75 | 5.83 | 5.7 | 5.8 | 5.8 | +0.08 (+1.40%) | 8,094,462 |
| 19 Sep 2022 | CNY | 5.81 | 5.83 | 5.66 | 5.72 | 5.72 | -0.09 (-1.55%) | 9,021,703 |
| 16 Sep 2022 | CNY | 6.13 | 6.16 | 5.8 | 5.81 | 5.81 | -0.32 (-5.22%) | 17,550,517 |
| 15 Sep 2022 | CNY | 6.25 | 6.3 | 6.06 | 6.13 | 6.13 | -0.12 (-1.92%) | 11,729,022 |
| 14 Sep 2022 | CNY | 6.18 | 6.35 | 6.09 | 6.25 | 6.25 | +0.03 (+0.48%) | 13,651,249 |
| 13 Sep 2022 | CNY | 6.35 | 6.42 | 6.21 | 6.22 | 6.22 | -0.16 (-2.51%) | 18,298,464 |
| 9 Sep 2022 | CNY | 6.33 | 6.44 | 6.28 | 6.38 | 6.38 | +0.02 (+0.31%) | 20,376,181 |
| 8 Sep 2022 | CNY | 6.23 | 6.38 | 6.19 | 6.36 | 6.36 | +0.14 (+2.25%) | 26,898,775 |
| 7 Sep 2022 | CNY | 6.11 | 6.26 | 6.08 | 6.22 | 6.22 | +0.09 (+1.47%) | 14,985,181 |
| 6 Sep 2022 | CNY | 6.1 | 6.14 | 6.06 | 6.13 | 6.13 | +0.02 (+0.33%) | 9,369,888 |
| 5 Sep 2022 | CNY | 6 | 6.14 | 5.98 | 6.11 | 6.11 | +0.1 (+1.66%) | 11,553,061 |
| 2 Sep 2022 | CNY | 6.02 | 6.05 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 9,176,282 |
| 1 Sep 2022 | CNY | 6.05 | 6.13 | 5.99 | 6.01 | 6.01 | -0.04 (-0.66%) | 11,397,256 |
| 31 Aug 2022 | CNY | 6.22 | 6.24 | 6.03 | 6.05 | 6.05 | -0.2 (-3.20%) | 15,409,431 |
| 30 Aug 2022 | CNY | 6.29 | 6.38 | 6.18 | 6.25 | 6.25 | -0.02 (-0.32%) | 11,577,750 |
| 29 Aug 2022 | CNY | 6.15 | 6.29 | 6.09 | 6.27 | 6.27 | +0.04 (+0.64%) | 11,573,170 |
| 26 Aug 2022 | CNY | 6.34 | 6.34 | 6.22 | 6.23 | 6.23 | -0.09 (-1.42%) | 13,701,855 |
| 25 Aug 2022 | CNY | 6.35 | 6.35 | 6.17 | 6.32 | 6.32 | +0.07 (+1.12%) | 16,707,257 |
| 24 Aug 2022 | CNY | 6.49 | 6.53 | 6.23 | 6.25 | 6.25 | -0.23 (-3.55%) | 26,538,013 |
