| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.22 | 5.38 | 5.09 | 5.33 | 5.33 | +0.11 (+2.11%) | 8,810,300 |
| 11 Oct 2022 | CNY | 5.26 | 5.3 | 5.02 | 5.22 | 5.22 | -0.03 (-0.57%) | 9,508,800 |
| 10 Oct 2022 | CNY | 5.39 | 5.5 | 5.11 | 5.25 | 5.25 | -0.1 (-1.87%) | 11,419,400 |
| 30 Sep 2022 | CNY | 5.58 | 5.61 | 5.27 | 5.35 | 5.35 | -0.19 (-3.43%) | 17,281,845 |
| 29 Sep 2022 | CNY | 6.02 | 6.14 | 5.54 | 5.54 | 5.54 | -0.62 (-10.06%) | 27,004,533 |
| 28 Sep 2022 | CNY | 6.53 | 6.56 | 6.15 | 6.16 | 6.16 | -0.39 (-5.95%) | 26,593,576 |
| 27 Sep 2022 | CNY | 6.24 | 6.55 | 6.11 | 6.55 | 6.55 | -0.02 (-0.30%) | 37,141,740 |
| 26 Sep 2022 | CNY | 6.27 | 6.7 | 6.15 | 6.57 | 6.57 | +0.3 (+4.78%) | 45,809,777 |
| 23 Sep 2022 | CNY | 6.41 | 6.88 | 6.27 | 6.27 | 6.27 | -0.7 (-10.04%) | 57,241,148 |
| 22 Sep 2022 | CNY | 6.9 | 6.97 | 6.4 | 6.97 | 6.97 | +0.63 (+9.94%) | 66,019,846 |
| 21 Sep 2022 | CNY | 5.76 | 6.34 | 5.75 | 6.34 | 6.34 | +0.58 (+10.07%) | 40,351,932 |
| 20 Sep 2022 | CNY | 5.24 | 5.76 | 5.24 | 5.76 | 5.76 | +0.52 (+9.92%) | 4,852,800 |
| 19 Sep 2022 | CNY | 5.01 | 5.36 | 5.01 | 5.24 | 5.24 | -0.07 (-1.32%) | 4,368,401 |
| 16 Sep 2022 | CNY | 5.7 | 5.7 | 5.31 | 5.31 | 5.31 | -0.38 (-6.68%) | 5,988,412 |
| 15 Sep 2022 | CNY | 5.78 | 5.88 | 5.51 | 5.69 | 5.69 | -0.05 (-0.87%) | 6,421,016 |
| 14 Sep 2022 | CNY | 5.65 | 5.8 | 5.6 | 5.74 | 5.74 | 0.0 (0.0%) | 3,681,900 |
| 13 Sep 2022 | CNY | 5.65 | 5.74 | 5.63 | 5.74 | 5.74 | 0.0 (0.0%) | 3,397,500 |
| 9 Sep 2022 | CNY | 5.67 | 5.81 | 5.61 | 5.74 | 5.74 | +0.09 (+1.59%) | 4,616,000 |
| 8 Sep 2022 | CNY | 5.65 | 5.68 | 5.59 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,050,332 |
| 7 Sep 2022 | CNY | 5.8 | 5.8 | 5.6 | 5.66 | 5.66 | -0.15 (-2.58%) | 4,752,200 |
| 6 Sep 2022 | CNY | 5.77 | 5.88 | 5.73 | 5.81 | 5.81 | +0.05 (+0.87%) | 4,357,885 |
| 5 Sep 2022 | CNY | 5.75 | 5.78 | 5.65 | 5.76 | 5.76 | 0.0 (0.0%) | 3,172,100 |
| 2 Sep 2022 | CNY | 5.76 | 5.89 | 5.71 | 5.76 | 5.76 | -0.08 (-1.37%) | 5,104,600 |
| 1 Sep 2022 | CNY | 5.8 | 6 | 5.7 | 5.84 | 5.84 | +0.04 (+0.69%) | 6,142,710 |
| 31 Aug 2022 | CNY | 5.91 | 5.98 | 5.8 | 5.8 | 5.8 | -0.07 (-1.19%) | 4,061,701 |
| 30 Aug 2022 | CNY | 5.88 | 5.99 | 5.81 | 5.87 | 5.87 | 0.0 (0.0%) | 4,881,601 |
| 29 Aug 2022 | CNY | 5.7 | 5.87 | 5.62 | 5.87 | 5.87 | +0.08 (+1.38%) | 3,774,500 |
| 26 Aug 2022 | CNY | 5.9 | 5.93 | 5.75 | 5.79 | 5.79 | -0.11 (-1.86%) | 4,053,000 |
| 25 Aug 2022 | CNY | 5.96 | 5.98 | 5.77 | 5.9 | 5.9 | -0.06 (-1.01%) | 4,941,601 |
| 24 Aug 2022 | CNY | 6.18 | 6.22 | 5.88 | 5.96 | 5.96 | -0.21 (-3.40%) | 7,955,259 |
