| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.45 | 5.67 | 5.33 | 5.66 | 5.66 | +0.24 (+4.43%) | 24,021,818 |
| 11 Oct 2022 | CNY | 5.23 | 5.48 | 5.2 | 5.42 | 5.42 | +0.18 (+3.44%) | 22,551,000 |
| 10 Oct 2022 | CNY | 5.3 | 5.39 | 5.22 | 5.24 | 5.24 | -0.07 (-1.32%) | 24,404,000 |
| 30 Sep 2022 | CNY | 5.54 | 5.54 | 5.3 | 5.31 | 5.31 | -0.24 (-4.32%) | 17,351,352 |
| 29 Sep 2022 | CNY | 5.59 | 5.62 | 5.4 | 5.55 | 5.55 | +0.05 (+0.91%) | 18,419,649 |
| 28 Sep 2022 | CNY | 5.7 | 5.74 | 5.49 | 5.5 | 5.5 | -0.22 (-3.85%) | 18,477,009 |
| 27 Sep 2022 | CNY | 5.64 | 5.81 | 5.63 | 5.72 | 5.72 | +0.04 (+0.70%) | 22,424,475 |
| 26 Sep 2022 | CNY | 5.58 | 5.79 | 5.49 | 5.68 | 5.68 | +0.06 (+1.07%) | 25,372,400 |
| 23 Sep 2022 | CNY | 5.67 | 5.73 | 5.51 | 5.62 | 5.62 | -0.07 (-1.23%) | 15,932,257 |
| 22 Sep 2022 | CNY | 5.68 | 5.78 | 5.56 | 5.69 | 5.69 | +0.01 (+0.18%) | 15,099,686 |
| 21 Sep 2022 | CNY | 5.62 | 5.81 | 5.56 | 5.68 | 5.68 | +0.04 (+0.71%) | 22,405,870 |
| 20 Sep 2022 | CNY | 5.44 | 5.69 | 5.44 | 5.64 | 5.64 | +0.26 (+4.83%) | 22,638,024 |
| 19 Sep 2022 | CNY | 5.41 | 5.5 | 5.32 | 5.38 | 5.38 | -0.04 (-0.74%) | 17,976,232 |
| 16 Sep 2022 | CNY | 5.59 | 5.66 | 5.42 | 5.42 | 5.42 | -0.15 (-2.69%) | 22,017,393 |
| 15 Sep 2022 | CNY | 5.94 | 5.97 | 5.48 | 5.57 | 5.57 | -0.36 (-6.07%) | 34,873,050 |
| 14 Sep 2022 | CNY | 5.97 | 6.07 | 5.87 | 5.93 | 5.93 | -0.13 (-2.15%) | 17,564,443 |
| 13 Sep 2022 | CNY | 6.08 | 6.13 | 6.02 | 6.06 | 6.06 | 0.0 (0.0%) | 14,185,222 |
| 9 Sep 2022 | CNY | 6.15 | 6.16 | 5.99 | 6.06 | 6.06 | -0.04 (-0.66%) | 18,264,187 |
| 8 Sep 2022 | CNY | 6.13 | 6.29 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 23,405,240 |
| 7 Sep 2022 | CNY | 6.08 | 6.19 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 24,803,760 |
| 6 Sep 2022 | CNY | 6.13 | 6.13 | 5.97 | 6.1 | 6.1 | +0.01 (+0.16%) | 25,695,412 |
| 5 Sep 2022 | CNY | 6.05 | 6.17 | 5.93 | 6.09 | 6.09 | +0.03 (+0.50%) | 24,244,702 |
| 2 Sep 2022 | CNY | 5.85 | 6.13 | 5.84 | 6.06 | 6.06 | +0.16 (+2.71%) | 25,540,154 |
| 1 Sep 2022 | CNY | 5.91 | 5.99 | 5.75 | 5.9 | 5.9 | -0.01 (-0.17%) | 31,059,027 |
| 31 Aug 2022 | CNY | 6.34 | 6.34 | 5.9 | 5.91 | 5.91 | -0.42 (-6.64%) | 36,350,495 |
| 30 Aug 2022 | CNY | 6.38 | 6.44 | 6.3 | 6.33 | 6.33 | -0.03 (-0.47%) | 18,663,800 |
| 29 Aug 2022 | CNY | 6.36 | 6.46 | 6.24 | 6.36 | 6.36 | -0.08 (-1.24%) | 20,456,452 |
| 26 Aug 2022 | CNY | 6.46 | 6.53 | 6.37 | 6.44 | 6.44 | +0.01 (+0.16%) | 18,653,263 |
| 25 Aug 2022 | CNY | 6.53 | 6.57 | 6.34 | 6.43 | 6.43 | -0.06 (-0.92%) | 26,043,397 |
| 24 Aug 2022 | CNY | 6.86 | 6.9 | 6.44 | 6.49 | 6.49 | -0.37 (-5.39%) | 39,918,042 |
