| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.35 | 5.42 | 5.19 | 5.42 | 5.42 | +0.11 (+2.07%) | 8,042,964 |
| 11 Oct 2022 | CNY | 5.37 | 5.43 | 5.2 | 5.31 | 5.31 | -0.06 (-1.12%) | 8,364,751 |
| 10 Oct 2022 | CNY | 5.44 | 5.58 | 5.33 | 5.37 | 5.37 | -0.1 (-1.83%) | 9,424,400 |
| 30 Sep 2022 | CNY | 5.53 | 5.59 | 5.44 | 5.47 | 5.47 | -0.01 (-0.18%) | 8,383,466 |
| 29 Sep 2022 | CNY | 5.7 | 5.74 | 5.43 | 5.48 | 5.48 | -0.12 (-2.14%) | 11,328,799 |
| 28 Sep 2022 | CNY | 5.77 | 5.81 | 5.54 | 5.6 | 5.6 | -0.18 (-3.11%) | 14,456,069 |
| 27 Sep 2022 | CNY | 5.81 | 5.95 | 5.54 | 5.78 | 5.78 | -0.02 (-0.34%) | 25,057,700 |
| 26 Sep 2022 | CNY | 6.02 | 6.2 | 5.76 | 5.8 | 5.8 | -0.46 (-7.35%) | 33,153,926 |
| 23 Sep 2022 | CNY | 6.05 | 6.61 | 5.95 | 6.26 | 6.26 | +0.25 (+4.16%) | 41,455,225 |
| 22 Sep 2022 | CNY | 6.08 | 6.16 | 5.97 | 6.01 | 6.01 | -0.11 (-1.80%) | 9,551,400 |
| 21 Sep 2022 | CNY | 6.1 | 6.22 | 6 | 6.12 | 6.12 | 0.0 (0.0%) | 11,895,419 |
| 20 Sep 2022 | CNY | 5.89 | 6.22 | 5.89 | 6.12 | 6.12 | +0.2 (+3.38%) | 13,697,600 |
| 19 Sep 2022 | CNY | 5.88 | 6.04 | 5.78 | 5.92 | 5.92 | +0.05 (+0.85%) | 11,988,400 |
| 16 Sep 2022 | CNY | 6.1 | 6.16 | 5.87 | 5.87 | 5.87 | -0.23 (-3.77%) | 13,539,999 |
| 15 Sep 2022 | CNY | 6.26 | 6.31 | 6.01 | 6.1 | 6.1 | -0.18 (-2.87%) | 15,905,780 |
| 14 Sep 2022 | CNY | 6.18 | 6.3 | 6.07 | 6.28 | 6.28 | -0.03 (-0.48%) | 17,050,206 |
| 13 Sep 2022 | CNY | 6.27 | 6.4 | 6.15 | 6.31 | 6.31 | +0.17 (+2.77%) | 17,734,020 |
| 9 Sep 2022 | CNY | 6.32 | 6.43 | 6.13 | 6.14 | 6.14 | -0.22 (-3.46%) | 18,017,360 |
| 8 Sep 2022 | CNY | 6.42 | 6.6 | 6.23 | 6.36 | 6.36 | -0.06 (-0.93%) | 26,356,999 |
| 7 Sep 2022 | CNY | 6.54 | 6.58 | 6.37 | 6.42 | 6.42 | -0.14 (-2.13%) | 19,838,066 |
| 6 Sep 2022 | CNY | 6.62 | 6.84 | 6.4 | 6.56 | 6.56 | -0.14 (-2.09%) | 29,527,825 |
| 5 Sep 2022 | CNY | 6.68 | 7.01 | 6.53 | 6.7 | 6.7 | -0.06 (-0.89%) | 36,167,701 |
| 2 Sep 2022 | CNY | 6.95 | 7.1 | 6.7 | 6.76 | 6.76 | -0.42 (-5.85%) | 52,567,371 |
| 1 Sep 2022 | CNY | 6.53 | 7.18 | 6.21 | 7.18 | 7.18 | +0.65 (+9.95%) | 62,551,535 |
| 31 Aug 2022 | CNY | 6.6 | 6.88 | 6.24 | 6.53 | 6.53 | +0.01 (+0.15%) | 42,327,601 |
| 30 Aug 2022 | CNY | 6.52 | 6.63 | 6.37 | 6.52 | 6.52 | -0.12 (-1.81%) | 20,667,056 |
| 29 Aug 2022 | CNY | 6.36 | 6.94 | 6.36 | 6.64 | 6.64 | +0.16 (+2.47%) | 28,117,302 |
| 26 Aug 2022 | CNY | 6.07 | 6.69 | 6.07 | 6.48 | 6.48 | +0.16 (+2.53%) | 45,158,551 |
| 25 Aug 2022 | CNY | 6.99 | 6.99 | 6.32 | 6.32 | 6.32 | -0.7 (-9.97%) | 62,583,218 |
| 24 Aug 2022 | CNY | 6.37 | 7.02 | 6.36 | 7.02 | 7.02 | +0.64 (+10.03%) | 42,588,513 |
