| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.4 | 5.62 | 5.4 | 5.59 | 5.59 | +0.17 (+3.14%) | 43,021,666 |
| 26 Sep 2022 | CNY | 5.43 | 5.57 | 5.35 | 5.42 | 5.42 | -0.05 (-0.91%) | 35,076,966 |
| 23 Sep 2022 | CNY | 5.55 | 5.56 | 5.37 | 5.47 | 5.47 | -0.09 (-1.62%) | 37,898,375 |
| 22 Sep 2022 | CNY | 5.36 | 5.65 | 5.34 | 5.56 | 5.56 | +0.15 (+2.77%) | 58,343,288 |
| 21 Sep 2022 | CNY | 5.29 | 5.44 | 5.21 | 5.41 | 5.41 | +0.11 (+2.08%) | 35,716,761 |
| 20 Sep 2022 | CNY | 5.29 | 5.34 | 5.2 | 5.3 | 5.3 | +0.03 (+0.57%) | 20,999,080 |
| 19 Sep 2022 | CNY | 5.17 | 5.38 | 5.17 | 5.27 | 5.27 | +0.06 (+1.15%) | 27,479,654 |
| 16 Sep 2022 | CNY | 5.29 | 5.43 | 5.21 | 5.21 | 5.21 | -0.11 (-2.07%) | 28,626,507 |
| 15 Sep 2022 | CNY | 5.28 | 5.47 | 5.24 | 5.32 | 5.32 | +0.04 (+0.76%) | 47,455,182 |
| 14 Sep 2022 | CNY | 5.2 | 5.29 | 5.15 | 5.28 | 5.28 | 0.0 (0.0%) | 25,081,995 |
| 13 Sep 2022 | CNY | 5.21 | 5.36 | 5.21 | 5.28 | 5.28 | +0.04 (+0.76%) | 30,891,155 |
| 9 Sep 2022 | CNY | 5.18 | 5.31 | 5.18 | 5.24 | 5.24 | +0.06 (+1.16%) | 32,063,697 |
| 8 Sep 2022 | CNY | 5.26 | 5.32 | 5.17 | 5.18 | 5.18 | -0.11 (-2.08%) | 31,013,624 |
| 7 Sep 2022 | CNY | 5.36 | 5.36 | 5.24 | 5.29 | 5.29 | 0.0 (0.0%) | 30,440,092 |
| 6 Sep 2022 | CNY | 5.35 | 5.4 | 5.25 | 5.29 | 5.29 | -0.11 (-2.04%) | 54,024,544 |
| 5 Sep 2022 | CNY | 5.55 | 5.55 | 5.35 | 5.4 | 5.4 | -0.07 (-1.28%) | 63,262,140 |
| 2 Sep 2022 | CNY | 5.45 | 5.58 | 5.4 | 5.47 | 5.47 | +0.04 (+0.74%) | 82,182,426 |
| 1 Sep 2022 | CNY | 5.45 | 5.66 | 5.34 | 5.43 | 5.43 | +0.01 (+0.18%) | 120,636,855 |
| 31 Aug 2022 | CNY | 5.32 | 5.9 | 5.27 | 5.42 | 5.42 | -0.01 (-0.18%) | 189,500,123 |
| 30 Aug 2022 | CNY | 5.43 | 5.43 | 5.09 | 5.43 | 5.43 | +0.49 (+9.92%) | 163,656,623 |
| 29 Aug 2022 | CNY | 4.8 | 4.94 | 4.77 | 4.94 | 4.94 | +0.09 (+1.86%) | 25,220,105 |
| 26 Aug 2022 | CNY | 4.82 | 4.91 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 15,721,132 |
| 25 Aug 2022 | CNY | 4.79 | 4.86 | 4.72 | 4.83 | 4.83 | +0.07 (+1.47%) | 17,512,500 |
| 24 Aug 2022 | CNY | 4.86 | 4.89 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 17,089,074 |
| 23 Aug 2022 | CNY | 4.86 | 4.9 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 13,193,719 |
| 22 Aug 2022 | CNY | 4.9 | 4.93 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 16,446,528 |
| 19 Aug 2022 | CNY | 4.91 | 4.95 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 19,332,306 |
| 18 Aug 2022 | CNY | 4.9 | 5.03 | 4.9 | 4.91 | 4.91 | -0.03 (-0.61%) | 33,887,416 |
| 17 Aug 2022 | CNY | 5 | 5.1 | 4.83 | 4.94 | 4.94 | +0.03 (+0.61%) | 57,157,461 |
| 16 Aug 2022 | CNY | 4.84 | 4.97 | 4.8 | 4.91 | 4.91 | +0.03 (+0.61%) | 38,272,597 |
