| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.96 | 6.05 | 5.86 | 6.04 | 6.04 | +0.09 (+1.51%) | 9,528,800 |
| 26 Sep 2022 | CNY | 5.56 | 6.04 | 5.48 | 5.95 | 5.95 | +0.41 (+7.40%) | 20,143,761 |
| 23 Sep 2022 | CNY | 5.43 | 5.58 | 5.41 | 5.54 | 5.54 | +0.09 (+1.65%) | 7,478,267 |
| 22 Sep 2022 | CNY | 5.47 | 5.47 | 5.37 | 5.45 | 5.45 | -0.02 (-0.37%) | 3,313,968 |
| 21 Sep 2022 | CNY | 5.36 | 5.47 | 5.2 | 5.47 | 5.47 | +0.11 (+2.05%) | 3,715,292 |
| 20 Sep 2022 | CNY | 5.23 | 5.36 | 5.2 | 5.36 | 5.36 | +0.16 (+3.08%) | 2,672,669 |
| 19 Sep 2022 | CNY | 5.3 | 5.31 | 5.16 | 5.2 | 5.2 | -0.09 (-1.70%) | 4,516,428 |
| 16 Sep 2022 | CNY | 5.5 | 5.5 | 5.26 | 5.29 | 5.29 | -0.19 (-3.47%) | 4,952,080 |
| 15 Sep 2022 | CNY | 5.64 | 5.65 | 5.42 | 5.48 | 5.48 | -0.12 (-2.14%) | 3,845,592 |
| 14 Sep 2022 | CNY | 5.62 | 5.7 | 5.57 | 5.6 | 5.6 | -0.12 (-2.10%) | 3,554,200 |
| 13 Sep 2022 | CNY | 5.79 | 5.81 | 5.69 | 5.72 | 5.72 | -0.07 (-1.21%) | 3,064,400 |
| 9 Sep 2022 | CNY | 5.81 | 5.85 | 5.75 | 5.79 | 5.79 | -0.02 (-0.34%) | 1,843,160 |
| 8 Sep 2022 | CNY | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | -0.08 (-1.36%) | 2,734,760 |
| 7 Sep 2022 | CNY | 5.9 | 5.94 | 5.82 | 5.89 | 5.89 | +0.02 (+0.34%) | 3,247,699 |
| 6 Sep 2022 | CNY | 5.83 | 5.93 | 5.78 | 5.87 | 5.87 | +0.05 (+0.86%) | 4,972,610 |
| 5 Sep 2022 | CNY | 5.73 | 5.84 | 5.72 | 5.82 | 5.82 | +0.09 (+1.57%) | 3,799,597 |
| 2 Sep 2022 | CNY | 5.63 | 5.79 | 5.62 | 5.73 | 5.73 | +0.12 (+2.14%) | 5,815,243 |
| 1 Sep 2022 | CNY | 5.73 | 5.75 | 5.6 | 5.61 | 5.61 | -0.06 (-1.06%) | 3,333,700 |
| 31 Aug 2022 | CNY | 5.92 | 5.95 | 5.65 | 5.67 | 5.67 | -0.28 (-4.71%) | 7,785,100 |
| 30 Aug 2022 | CNY | 5.98 | 6.13 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 5,036,800 |
| 29 Aug 2022 | CNY | 5.92 | 6.08 | 5.83 | 6 | 6 | +0.03 (+0.50%) | 5,940,532 |
| 26 Aug 2022 | CNY | 5.88 | 6.14 | 5.87 | 5.97 | 5.97 | -0.12 (-1.97%) | 6,512,080 |
| 25 Aug 2022 | CNY | 6.15 | 6.3 | 5.96 | 6.09 | 6.09 | +0.04 (+0.66%) | 11,612,459 |
| 24 Aug 2022 | CNY | 6.15 | 6.25 | 6.03 | 6.05 | 6.05 | -0.1 (-1.63%) | 4,945,267 |
| 23 Aug 2022 | CNY | 6.06 | 6.22 | 6.06 | 6.15 | 6.15 | +0.06 (+0.99%) | 5,687,494 |
| 22 Aug 2022 | CNY | 6.12 | 6.13 | 6.02 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,504,648 |
| 19 Aug 2022 | CNY | 6.09 | 6.13 | 6.07 | 6.08 | 6.08 | -0.01 (-0.16%) | 2,951,416 |
| 18 Aug 2022 | CNY | 6.18 | 6.18 | 6.06 | 6.09 | 6.09 | -0.1 (-1.62%) | 4,638,784 |
| 17 Aug 2022 | CNY | 6.19 | 6.23 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 4,055,876 |
| 16 Aug 2022 | CNY | 6.11 | 6.21 | 6.09 | 6.18 | 6.18 | +0.07 (+1.15%) | 6,528,194 |
