| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.2 | 5.31 | 5.06 | 5.29 | 5.29 | +0.04 (+0.76%) | 11,980,756 |
| 10 Oct 2022 | CNY | 4.95 | 5.45 | 4.91 | 5.25 | 5.25 | +0.3 (+6.06%) | 23,380,200 |
| 30 Sep 2022 | CNY | 4.9 | 5 | 4.87 | 4.95 | 4.95 | +0.06 (+1.23%) | 4,331,800 |
| 29 Sep 2022 | CNY | 4.99 | 5 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 4,335,299 |
| 28 Sep 2022 | CNY | 5 | 5.03 | 4.86 | 4.91 | 4.91 | -0.08 (-1.60%) | 5,154,557 |
| 27 Sep 2022 | CNY | 4.85 | 5.01 | 4.83 | 4.99 | 4.99 | +0.15 (+3.10%) | 7,285,538 |
| 26 Sep 2022 | CNY | 4.93 | 4.97 | 4.84 | 4.84 | 4.84 | -0.15 (-3.01%) | 6,675,338 |
| 23 Sep 2022 | CNY | 5.14 | 5.14 | 4.96 | 4.99 | 4.99 | -0.15 (-2.92%) | 6,481,789 |
| 22 Sep 2022 | CNY | 5.17 | 5.28 | 5.13 | 5.14 | 5.14 | -0.03 (-0.58%) | 8,691,650 |
| 21 Sep 2022 | CNY | 5.12 | 5.22 | 5.09 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,520,200 |
| 20 Sep 2022 | CNY | 5.12 | 5.29 | 5.12 | 5.16 | 5.16 | +0.04 (+0.78%) | 3,274,008 |
| 19 Sep 2022 | CNY | 5.08 | 5.27 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 5,075,778 |
| 16 Sep 2022 | CNY | 5.33 | 5.4 | 5.13 | 5.13 | 5.13 | -0.25 (-4.65%) | 5,667,920 |
| 15 Sep 2022 | CNY | 5.41 | 5.49 | 5.3 | 5.38 | 5.38 | -0.02 (-0.37%) | 6,147,980 |
| 14 Sep 2022 | CNY | 5.33 | 5.45 | 5.29 | 5.4 | 5.4 | +0.02 (+0.37%) | 7,110,612 |
| 13 Sep 2022 | CNY | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 5,394,788 |
| 9 Sep 2022 | CNY | 5.34 | 5.49 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 10,617,605 |
| 8 Sep 2022 | CNY | 5.31 | 5.43 | 5.31 | 5.4 | 5.4 | +0.05 (+0.93%) | 7,290,531 |
| 7 Sep 2022 | CNY | 5.31 | 5.45 | 5.3 | 5.35 | 5.35 | -0.07 (-1.29%) | 9,395,800 |
| 6 Sep 2022 | CNY | 5.46 | 5.7 | 5.35 | 5.42 | 5.42 | -0.12 (-2.17%) | 15,688,482 |
| 5 Sep 2022 | CNY | 5.38 | 5.73 | 5.36 | 5.54 | 5.54 | +0.16 (+2.97%) | 21,694,287 |
| 2 Sep 2022 | CNY | 5.05 | 5.47 | 5.03 | 5.38 | 5.38 | +0.12 (+2.28%) | 27,587,075 |
| 1 Sep 2022 | CNY | 5.26 | 5.44 | 5.26 | 5.26 | 5.26 | -0.58 (-9.93%) | 38,620,151 |
| 31 Aug 2022 | CNY | 6.02 | 6.44 | 5.84 | 5.84 | 5.84 | -0.01 (-0.17%) | 61,488,062 |
| 30 Aug 2022 | CNY | 6.15 | 6.35 | 5.83 | 5.85 | 5.85 | +0.01 (+0.17%) | 25,632,637 |
| 29 Aug 2022 | CNY | 5.85 | 5.92 | 5.7 | 5.84 | 5.84 | -0.01 (-0.17%) | 5,996,428 |
| 26 Aug 2022 | CNY | 6.04 | 6.08 | 5.74 | 5.85 | 5.85 | +0.04 (+0.69%) | 7,798,928 |
| 25 Aug 2022 | CNY | 5.87 | 5.87 | 5.67 | 5.81 | 5.81 | +0.03 (+0.52%) | 6,339,560 |
| 24 Aug 2022 | CNY | 5.97 | 6 | 5.75 | 5.78 | 5.78 | -0.17 (-2.86%) | 6,759,898 |
| 23 Aug 2022 | CNY | 5.94 | 6 | 5.86 | 5.95 | 5.95 | 0.0 (0.0%) | 5,714,692 |
