| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.36 | 5.54 | 5.35 | 5.46 | 5.46 | +0.11 (+2.06%) | 34,274,711 |
| 10 Oct 2022 | CNY | 5.47 | 5.49 | 5.34 | 5.35 | 5.35 | -0.1 (-1.83%) | 25,416,411 |
| 30 Sep 2022 | CNY | 5.47 | 5.52 | 5.44 | 5.45 | 5.45 | +0.01 (+0.18%) | 25,704,458 |
| 29 Sep 2022 | CNY | 5.53 | 5.56 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 28,670,150 |
| 28 Sep 2022 | CNY | 5.62 | 5.62 | 5.46 | 5.47 | 5.47 | -0.17 (-3.01%) | 33,355,368 |
| 27 Sep 2022 | CNY | 5.57 | 5.64 | 5.55 | 5.64 | 5.64 | +0.09 (+1.62%) | 29,103,656 |
| 26 Sep 2022 | CNY | 5.65 | 5.69 | 5.53 | 5.55 | 5.55 | -0.17 (-2.97%) | 39,670,885 |
| 23 Sep 2022 | CNY | 5.73 | 5.8 | 5.64 | 5.72 | 5.72 | -0.03 (-0.52%) | 46,735,653 |
| 22 Sep 2022 | CNY | 5.72 | 5.83 | 5.71 | 5.75 | 5.75 | -0.05 (-0.86%) | 38,468,731 |
| 21 Sep 2022 | CNY | 5.72 | 5.84 | 5.65 | 5.8 | 5.8 | +0.04 (+0.69%) | 46,500,849 |
| 20 Sep 2022 | CNY | 5.8 | 5.85 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 52,032,832 |
| 19 Sep 2022 | CNY | 5.95 | 5.97 | 5.7 | 5.76 | 5.76 | -0.22 (-3.68%) | 77,791,102 |
| 16 Sep 2022 | CNY | 6.25 | 6.28 | 5.97 | 5.98 | 5.98 | -0.31 (-4.93%) | 112,578,244 |
| 15 Sep 2022 | CNY | 6.44 | 6.45 | 6.25 | 6.29 | 6.29 | -0.25 (-3.82%) | 146,473,198 |
| 14 Sep 2022 | CNY | 6.2 | 6.73 | 6.13 | 6.54 | 6.54 | +0.36 (+5.83%) | 249,248,541 |
| 13 Sep 2022 | CNY | 6.38 | 6.49 | 6.18 | 6.18 | 6.18 | +0.2 (+3.34%) | 169,060,161 |
| 9 Sep 2022 | CNY | 5.89 | 6.03 | 5.89 | 5.98 | 5.98 | +0.08 (+1.36%) | 43,511,654 |
| 8 Sep 2022 | CNY | 5.97 | 6 | 5.9 | 5.9 | 5.9 | -0.08 (-1.34%) | 33,481,802 |
| 7 Sep 2022 | CNY | 6 | 6 | 5.94 | 5.98 | 5.98 | -0.05 (-0.83%) | 34,250,809 |
| 6 Sep 2022 | CNY | 6 | 6.03 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 35,432,285 |
| 5 Sep 2022 | CNY | 5.96 | 6 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 29,226,640 |
| 2 Sep 2022 | CNY | 6 | 6.07 | 5.92 | 5.96 | 5.96 | -0.08 (-1.32%) | 44,764,229 |
| 1 Sep 2022 | CNY | 6.13 | 6.18 | 6.03 | 6.04 | 6.04 | -0.12 (-1.95%) | 41,494,570 |
| 31 Aug 2022 | CNY | 6.2 | 6.27 | 6.11 | 6.16 | 6.16 | -0.06 (-0.96%) | 55,179,142 |
| 30 Aug 2022 | CNY | 6.21 | 6.28 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 45,234,980 |
| 29 Aug 2022 | CNY | 6.23 | 6.23 | 6.07 | 6.18 | 6.18 | -0.12 (-1.90%) | 54,515,898 |
| 26 Aug 2022 | CNY | 6.37 | 6.38 | 6.28 | 6.3 | 6.3 | -0.06 (-0.94%) | 43,694,236 |
| 25 Aug 2022 | CNY | 6.35 | 6.41 | 6.23 | 6.36 | 6.36 | +0.1 (+1.60%) | 64,866,533 |
| 24 Aug 2022 | CNY | 6.38 | 6.55 | 6.25 | 6.26 | 6.26 | -0.14 (-2.19%) | 83,296,675 |
| 23 Aug 2022 | CNY | 6.31 | 6.49 | 6.28 | 6.4 | 6.4 | +0.09 (+1.43%) | 64,529,973 |
