| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.3 | 5.66 | 5.26 | 5.59 | 5.59 | +0.29 (+5.47%) | 8,126,983 |
| 11 Oct 2022 | CNY | 5.23 | 5.34 | 5.15 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,964,703 |
| 10 Oct 2022 | CNY | 5.3 | 5.36 | 5.18 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,431,103 |
| 30 Sep 2022 | CNY | 5.3 | 5.4 | 5.26 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,374,087 |
| 29 Sep 2022 | CNY | 5.5 | 5.51 | 5.31 | 5.33 | 5.33 | -0.1 (-1.84%) | 5,157,880 |
| 28 Sep 2022 | CNY | 5.58 | 5.62 | 5.4 | 5.43 | 5.43 | -0.15 (-2.69%) | 6,207,200 |
| 27 Sep 2022 | CNY | 5.45 | 5.61 | 5.44 | 5.58 | 5.58 | +0.18 (+3.33%) | 7,441,114 |
| 26 Sep 2022 | CNY | 5.49 | 5.54 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 5,602,540 |
| 23 Sep 2022 | CNY | 5.61 | 5.61 | 5.46 | 5.49 | 5.49 | -0.09 (-1.61%) | 4,066,359 |
| 22 Sep 2022 | CNY | 5.55 | 5.68 | 5.51 | 5.58 | 5.58 | +0.01 (+0.18%) | 4,397,464 |
| 21 Sep 2022 | CNY | 5.55 | 5.6 | 5.44 | 5.57 | 5.57 | +0.01 (+0.18%) | 3,562,280 |
| 20 Sep 2022 | CNY | 5.5 | 5.58 | 5.48 | 5.56 | 5.56 | +0.17 (+3.15%) | 5,245,879 |
| 19 Sep 2022 | CNY | 5.49 | 5.54 | 5.34 | 5.39 | 5.39 | -0.1 (-1.82%) | 4,800,980 |
| 16 Sep 2022 | CNY | 5.7 | 5.71 | 5.49 | 5.49 | 5.49 | -0.2 (-3.51%) | 6,032,874 |
| 15 Sep 2022 | CNY | 5.9 | 5.96 | 5.57 | 5.69 | 5.69 | -0.17 (-2.90%) | 10,283,176 |
| 14 Sep 2022 | CNY | 5.96 | 5.96 | 5.82 | 5.86 | 5.86 | -0.18 (-2.98%) | 9,848,730 |
| 13 Sep 2022 | CNY | 6.09 | 6.12 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 6,497,492 |
| 9 Sep 2022 | CNY | 6.11 | 6.15 | 6.02 | 6.09 | 6.09 | -0.02 (-0.33%) | 6,295,929 |
| 8 Sep 2022 | CNY | 6.28 | 6.28 | 6.07 | 6.11 | 6.11 | -0.16 (-2.55%) | 11,475,291 |
| 7 Sep 2022 | CNY | 6.24 | 6.3 | 6.2 | 6.27 | 6.27 | +0.03 (+0.48%) | 6,048,962 |
| 6 Sep 2022 | CNY | 6.18 | 6.25 | 6.15 | 6.24 | 6.24 | +0.06 (+0.97%) | 7,420,559 |
| 5 Sep 2022 | CNY | 6.14 | 6.32 | 6.1 | 6.18 | 6.18 | +0.11 (+1.81%) | 10,192,091 |
| 2 Sep 2022 | CNY | 6.12 | 6.15 | 6.01 | 6.07 | 6.07 | -0.03 (-0.49%) | 7,974,702 |
| 1 Sep 2022 | CNY | 6.11 | 6.21 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 7,252,432 |
| 31 Aug 2022 | CNY | 6.36 | 6.36 | 6.09 | 6.11 | 6.11 | -0.24 (-3.78%) | 14,622,900 |
| 30 Aug 2022 | CNY | 6.53 | 6.56 | 6.34 | 6.35 | 6.35 | -0.2 (-3.05%) | 11,105,517 |
| 29 Aug 2022 | CNY | 6.24 | 6.62 | 6.16 | 6.55 | 6.55 | +0.22 (+3.48%) | 14,939,279 |
| 26 Aug 2022 | CNY | 6.29 | 6.47 | 6.22 | 6.33 | 6.33 | +0.04 (+0.64%) | 12,478,704 |
| 25 Aug 2022 | CNY | 6.43 | 6.44 | 6.15 | 6.29 | 6.29 | -0.14 (-2.18%) | 16,729,692 |
| 24 Aug 2022 | CNY | 6.6 | 6.79 | 6.41 | 6.43 | 6.43 | -0.34 (-5.02%) | 23,189,154 |
