| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.85 | 6.53 | 5.85 | 6.53 | 6.53 | +0.59 (+9.93%) | 76,151,247 |
| 11 Oct 2022 | CNY | 6.1 | 6.12 | 5.85 | 5.94 | 5.94 | -0.11 (-1.82%) | 48,306,527 |
| 10 Oct 2022 | CNY | 5.47 | 6.05 | 5.28 | 6.05 | 6.05 | +0.55 (+10.00%) | 38,397,458 |
| 30 Sep 2022 | CNY | 5.47 | 5.63 | 5.42 | 5.5 | 5.5 | +0.09 (+1.66%) | 8,791,200 |
| 29 Sep 2022 | CNY | 5.43 | 5.6 | 5.34 | 5.41 | 5.41 | +0.04 (+0.74%) | 7,784,883 |
| 28 Sep 2022 | CNY | 5.61 | 5.62 | 5.36 | 5.37 | 5.37 | -0.19 (-3.42%) | 6,110,000 |
| 27 Sep 2022 | CNY | 5.41 | 5.58 | 5.4 | 5.56 | 5.56 | +0.2 (+3.73%) | 7,381,747 |
| 26 Sep 2022 | CNY | 5.62 | 5.69 | 5.36 | 5.36 | 5.36 | -0.29 (-5.13%) | 9,437,700 |
| 23 Sep 2022 | CNY | 5.83 | 5.93 | 5.65 | 5.65 | 5.65 | -0.22 (-3.75%) | 9,605,260 |
| 22 Sep 2022 | CNY | 5.68 | 6.2 | 5.66 | 5.87 | 5.87 | +0.14 (+2.44%) | 12,817,160 |
| 21 Sep 2022 | CNY | 5.65 | 5.81 | 5.5 | 5.73 | 5.73 | +0.07 (+1.24%) | 6,061,299 |
| 20 Sep 2022 | CNY | 5.62 | 5.77 | 5.62 | 5.66 | 5.66 | +0.03 (+0.53%) | 4,472,200 |
| 19 Sep 2022 | CNY | 5.9 | 5.91 | 5.6 | 5.63 | 5.63 | -0.23 (-3.92%) | 7,541,006 |
| 16 Sep 2022 | CNY | 5.92 | 6.04 | 5.85 | 5.86 | 5.86 | -0.09 (-1.51%) | 5,801,400 |
| 15 Sep 2022 | CNY | 6.07 | 6.09 | 5.85 | 5.95 | 5.95 | -0.08 (-1.33%) | 6,987,537 |
| 14 Sep 2022 | CNY | 6.02 | 6.04 | 5.94 | 6.03 | 6.03 | -0.02 (-0.33%) | 4,626,200 |
| 13 Sep 2022 | CNY | 6.11 | 6.14 | 6.02 | 6.05 | 6.05 | -0.01 (-0.17%) | 5,342,994 |
| 9 Sep 2022 | CNY | 6.08 | 6.11 | 6 | 6.06 | 6.06 | -0.02 (-0.33%) | 4,824,000 |
| 8 Sep 2022 | CNY | 6.16 | 6.19 | 6.08 | 6.08 | 6.08 | -0.1 (-1.62%) | 4,774,300 |
| 7 Sep 2022 | CNY | 6.21 | 6.24 | 6.12 | 6.18 | 6.18 | -0.04 (-0.64%) | 7,212,282 |
| 6 Sep 2022 | CNY | 6.28 | 6.32 | 6.17 | 6.22 | 6.22 | 0.0 (0.0%) | 10,450,029 |
| 5 Sep 2022 | CNY | 6.1 | 6.3 | 6.04 | 6.22 | 6.22 | +0.14 (+2.30%) | 11,620,682 |
| 2 Sep 2022 | CNY | 5.89 | 6.1 | 5.89 | 6.08 | 6.08 | +0.16 (+2.70%) | 7,304,688 |
| 1 Sep 2022 | CNY | 5.88 | 6.07 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 5,693,519 |
| 31 Aug 2022 | CNY | 6.02 | 6.14 | 5.9 | 5.93 | 5.93 | -0.08 (-1.33%) | 7,788,890 |
| 30 Aug 2022 | CNY | 5.97 | 6.13 | 5.94 | 6.01 | 6.01 | +0.04 (+0.67%) | 6,742,615 |
| 29 Aug 2022 | CNY | 5.78 | 5.98 | 5.67 | 5.97 | 5.97 | +0.05 (+0.84%) | 7,880,250 |
| 26 Aug 2022 | CNY | 5.98 | 6.08 | 5.9 | 5.92 | 5.92 | -0.06 (-1.00%) | 6,534,515 |
| 25 Aug 2022 | CNY | 6.07 | 6.18 | 5.92 | 5.98 | 5.98 | -0.1 (-1.64%) | 8,409,515 |
| 24 Aug 2022 | CNY | 6.27 | 6.38 | 6.07 | 6.08 | 6.08 | -0.21 (-3.34%) | 13,237,140 |
