| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.98 | 5.1 | 4.88 | 5.1 | 5.1 | +0.14 (+2.82%) | 9,664,600 |
| 11 Oct 2022 | CNY | 4.84 | 4.97 | 4.8 | 4.96 | 4.96 | +0.13 (+2.69%) | 9,000,100 |
| 10 Oct 2022 | CNY | 5.04 | 5.05 | 4.81 | 4.83 | 4.83 | -0.15 (-3.01%) | 8,405,000 |
| 30 Sep 2022 | CNY | 5.03 | 5.1 | 4.98 | 4.98 | 4.98 | -0.09 (-1.78%) | 8,261,426 |
| 29 Sep 2022 | CNY | 5.19 | 5.26 | 5.03 | 5.07 | 5.07 | -0.07 (-1.36%) | 12,858,559 |
| 28 Sep 2022 | CNY | 5.41 | 5.54 | 5.14 | 5.14 | 5.14 | -0.23 (-4.28%) | 15,602,900 |
| 27 Sep 2022 | CNY | 5.23 | 5.49 | 5.21 | 5.37 | 5.37 | +0.14 (+2.68%) | 11,471,400 |
| 26 Sep 2022 | CNY | 5.31 | 5.37 | 5.22 | 5.23 | 5.23 | -0.12 (-2.24%) | 9,100,800 |
| 23 Sep 2022 | CNY | 5.59 | 5.63 | 5.34 | 5.35 | 5.35 | -0.21 (-3.78%) | 12,593,000 |
| 22 Sep 2022 | CNY | 5.55 | 5.62 | 5.49 | 5.56 | 5.56 | +0.02 (+0.36%) | 11,312,300 |
| 21 Sep 2022 | CNY | 5.45 | 5.58 | 5.41 | 5.54 | 5.54 | +0.03 (+0.54%) | 12,118,521 |
| 20 Sep 2022 | CNY | 5.43 | 5.52 | 5.4 | 5.51 | 5.51 | +0.13 (+2.42%) | 12,533,202 |
| 19 Sep 2022 | CNY | 5.3 | 5.4 | 5.27 | 5.38 | 5.38 | +0.07 (+1.32%) | 9,905,302 |
| 16 Sep 2022 | CNY | 5.45 | 5.5 | 5.31 | 5.31 | 5.31 | -0.14 (-2.57%) | 10,432,500 |
| 15 Sep 2022 | CNY | 5.77 | 5.77 | 5.4 | 5.45 | 5.45 | -0.24 (-4.22%) | 15,163,748 |
| 14 Sep 2022 | CNY | 5.65 | 5.77 | 5.6 | 5.69 | 5.69 | -0.08 (-1.39%) | 13,702,710 |
| 13 Sep 2022 | CNY | 5.79 | 5.87 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 12,948,800 |
| 9 Sep 2022 | CNY | 5.9 | 5.94 | 5.72 | 5.78 | 5.78 | -0.19 (-3.18%) | 23,312,100 |
| 8 Sep 2022 | CNY | 5.92 | 6.05 | 5.83 | 5.97 | 5.97 | +0.11 (+1.88%) | 32,535,900 |
| 7 Sep 2022 | CNY | 5.76 | 5.93 | 5.73 | 5.86 | 5.86 | +0.05 (+0.86%) | 20,287,202 |
| 6 Sep 2022 | CNY | 5.64 | 5.93 | 5.61 | 5.81 | 5.81 | +0.19 (+3.38%) | 25,403,702 |
| 5 Sep 2022 | CNY | 5.6 | 5.64 | 5.53 | 5.62 | 5.62 | -0.01 (-0.18%) | 10,545,581 |
| 2 Sep 2022 | CNY | 5.5 | 5.63 | 5.46 | 5.63 | 5.63 | +0.15 (+2.74%) | 14,581,869 |
| 1 Sep 2022 | CNY | 5.41 | 5.56 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 13,521,100 |
| 31 Aug 2022 | CNY | 5.67 | 5.67 | 5.4 | 5.42 | 5.42 | -0.23 (-4.07%) | 22,490,865 |
| 30 Aug 2022 | CNY | 5.72 | 5.8 | 5.62 | 5.65 | 5.65 | -0.09 (-1.57%) | 12,757,566 |
| 29 Aug 2022 | CNY | 5.48 | 5.75 | 5.45 | 5.74 | 5.74 | +0.13 (+2.32%) | 18,339,602 |
| 26 Aug 2022 | CNY | 5.74 | 5.82 | 5.61 | 5.61 | 5.61 | -0.12 (-2.09%) | 20,270,979 |
| 25 Aug 2022 | CNY | 5.8 | 5.85 | 5.62 | 5.73 | 5.73 | -0.06 (-1.04%) | 24,479,593 |
| 24 Aug 2022 | CNY | 6.17 | 6.2 | 5.78 | 5.79 | 5.79 | -0.38 (-6.16%) | 39,997,079 |
