| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.15 | 5.28 | 5.05 | 5.28 | 5.28 | +0.13 (+2.52%) | 3,894,902 |
| 11 Oct 2022 | CNY | 5.05 | 5.22 | 5.01 | 5.15 | 5.15 | +0.08 (+1.58%) | 2,545,777 |
| 10 Oct 2022 | CNY | 5.27 | 5.28 | 5.06 | 5.07 | 5.07 | -0.2 (-3.80%) | 4,565,100 |
| 30 Sep 2022 | CNY | 5.48 | 5.5 | 5.26 | 5.27 | 5.27 | -0.28 (-5.05%) | 6,494,953 |
| 29 Sep 2022 | CNY | 5.49 | 5.78 | 5.38 | 5.55 | 5.55 | +0.09 (+1.65%) | 8,184,817 |
| 28 Sep 2022 | CNY | 5.53 | 5.8 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 6,822,318 |
| 27 Sep 2022 | CNY | 5.35 | 5.65 | 5.35 | 5.55 | 5.55 | +0.21 (+3.93%) | 5,541,500 |
| 26 Sep 2022 | CNY | 5.4 | 5.46 | 5.32 | 5.34 | 5.34 | -0.06 (-1.11%) | 3,548,000 |
| 23 Sep 2022 | CNY | 5.48 | 5.52 | 5.37 | 5.4 | 5.4 | -0.11 (-2.00%) | 4,563,700 |
| 22 Sep 2022 | CNY | 5.52 | 5.62 | 5.51 | 5.51 | 5.51 | -0.05 (-0.90%) | 4,185,600 |
| 21 Sep 2022 | CNY | 5.65 | 5.65 | 5.48 | 5.56 | 5.56 | -0.06 (-1.07%) | 3,064,800 |
| 20 Sep 2022 | CNY | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | +0.19 (+3.50%) | 4,213,302 |
| 19 Sep 2022 | CNY | 5.5 | 5.57 | 5.4 | 5.43 | 5.43 | -0.1 (-1.81%) | 4,418,200 |
| 16 Sep 2022 | CNY | 5.69 | 5.69 | 5.5 | 5.53 | 5.53 | -0.12 (-2.12%) | 4,620,500 |
| 15 Sep 2022 | CNY | 5.8 | 5.82 | 5.57 | 5.65 | 5.65 | -0.1 (-1.74%) | 7,277,000 |
| 14 Sep 2022 | CNY | 5.85 | 5.93 | 5.74 | 5.75 | 5.75 | -0.27 (-4.49%) | 11,826,619 |
| 13 Sep 2022 | CNY | 6.04 | 6.29 | 5.98 | 6.02 | 6.02 | +0.04 (+0.67%) | 21,717,783 |
| 9 Sep 2022 | CNY | 5.77 | 5.98 | 5.74 | 5.98 | 5.98 | +0.19 (+3.28%) | 11,099,905 |
| 8 Sep 2022 | CNY | 5.88 | 5.93 | 5.75 | 5.79 | 5.79 | -0.09 (-1.53%) | 7,282,899 |
| 7 Sep 2022 | CNY | 5.78 | 5.88 | 5.73 | 5.88 | 5.88 | +0.1 (+1.73%) | 6,405,400 |
| 6 Sep 2022 | CNY | 5.7 | 5.8 | 5.66 | 5.78 | 5.78 | +0.1 (+1.76%) | 6,583,800 |
| 5 Sep 2022 | CNY | 5.74 | 5.74 | 5.62 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,029,195 |
| 2 Sep 2022 | CNY | 5.58 | 5.7 | 5.54 | 5.7 | 5.7 | +0.15 (+2.70%) | 4,798,500 |
| 1 Sep 2022 | CNY | 5.64 | 5.66 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 5,214,800 |
| 31 Aug 2022 | CNY | 5.71 | 5.73 | 5.57 | 5.6 | 5.6 | -0.11 (-1.93%) | 4,787,600 |
| 30 Aug 2022 | CNY | 5.85 | 5.87 | 5.68 | 5.71 | 5.71 | -0.1 (-1.72%) | 4,778,242 |
| 29 Aug 2022 | CNY | 5.5 | 5.82 | 5.43 | 5.81 | 5.81 | +0.24 (+4.31%) | 9,788,858 |
| 26 Aug 2022 | CNY | 5.7 | 5.72 | 5.57 | 5.57 | 5.57 | -0.11 (-1.94%) | 6,643,300 |
| 25 Aug 2022 | CNY | 5.67 | 5.75 | 5.56 | 5.68 | 5.68 | +0.05 (+0.89%) | 9,299,102 |
| 24 Aug 2022 | CNY | 5.91 | 5.92 | 5.63 | 5.63 | 5.63 | -0.26 (-4.41%) | 12,794,100 |
