| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.36 | 5.54 | 5.35 | 5.53 | 5.53 | +0.19 (+3.56%) | 1,776,900 |
| 26 Sep 2022 | CNY | 5.47 | 5.52 | 5.32 | 5.34 | 5.34 | -0.16 (-2.91%) | 1,787,920 |
| 23 Sep 2022 | CNY | 5.69 | 5.69 | 5.45 | 5.5 | 5.5 | -0.11 (-1.96%) | 1,928,420 |
| 22 Sep 2022 | CNY | 5.64 | 5.72 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 1,767,300 |
| 21 Sep 2022 | CNY | 5.58 | 5.68 | 5.52 | 5.65 | 5.65 | +0.03 (+0.53%) | 1,502,724 |
| 20 Sep 2022 | CNY | 5.52 | 5.64 | 5.52 | 5.62 | 5.62 | +0.09 (+1.63%) | 1,587,458 |
| 19 Sep 2022 | CNY | 5.6 | 5.65 | 5.47 | 5.53 | 5.53 | -0.06 (-1.07%) | 1,594,600 |
| 16 Sep 2022 | CNY | 5.73 | 5.78 | 5.58 | 5.59 | 5.59 | -0.19 (-3.29%) | 2,016,400 |
| 15 Sep 2022 | CNY | 5.95 | 6.04 | 5.7 | 5.78 | 5.78 | -0.2 (-3.34%) | 3,007,520 |
| 14 Sep 2022 | CNY | 6.04 | 6.12 | 5.97 | 5.98 | 5.98 | -0.13 (-2.13%) | 1,773,600 |
| 13 Sep 2022 | CNY | 6.15 | 6.22 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 1,611,889 |
| 9 Sep 2022 | CNY | 6.27 | 6.27 | 6.1 | 6.15 | 6.15 | -0.09 (-1.44%) | 2,344,989 |
| 8 Sep 2022 | CNY | 6.34 | 6.35 | 6.19 | 6.24 | 6.24 | -0.05 (-0.79%) | 2,376,000 |
| 7 Sep 2022 | CNY | 6.35 | 6.36 | 6.26 | 6.29 | 6.29 | -0.06 (-0.94%) | 1,934,600 |
| 6 Sep 2022 | CNY | 6.27 | 6.37 | 6.21 | 6.35 | 6.35 | +0.11 (+1.76%) | 2,323,189 |
| 5 Sep 2022 | CNY | 6.3 | 6.3 | 6.17 | 6.24 | 6.24 | -0.02 (-0.32%) | 2,325,200 |
| 2 Sep 2022 | CNY | 6.2 | 6.28 | 6.09 | 6.26 | 6.26 | +0.15 (+2.45%) | 1,631,700 |
| 1 Sep 2022 | CNY | 6.2 | 6.3 | 6.11 | 6.11 | 6.11 | -0.09 (-1.45%) | 1,855,722 |
| 31 Aug 2022 | CNY | 6.29 | 6.43 | 6.2 | 6.2 | 6.2 | -0.18 (-2.82%) | 3,421,400 |
| 30 Aug 2022 | CNY | 6.38 | 6.49 | 6.3 | 6.38 | 6.38 | 0.0 (0.0%) | 2,613,820 |
| 29 Aug 2022 | CNY | 6.22 | 6.38 | 6.11 | 6.38 | 6.38 | +0.1 (+1.59%) | 1,969,483 |
| 26 Aug 2022 | CNY | 6.39 | 6.43 | 6.26 | 6.28 | 6.28 | -0.07 (-1.10%) | 2,116,049 |
| 25 Aug 2022 | CNY | 6.45 | 6.51 | 6.25 | 6.35 | 6.35 | -0.12 (-1.85%) | 3,249,483 |
| 24 Aug 2022 | CNY | 6.66 | 6.72 | 6.46 | 6.47 | 6.47 | -0.17 (-2.56%) | 4,224,983 |
| 23 Aug 2022 | CNY | 6.52 | 6.69 | 6.46 | 6.64 | 6.64 | +0.12 (+1.84%) | 3,879,885 |
| 22 Aug 2022 | CNY | 6.51 | 6.63 | 6.48 | 6.52 | 6.52 | -0.02 (-0.31%) | 2,899,100 |
| 19 Aug 2022 | CNY | 6.75 | 6.78 | 6.51 | 6.54 | 6.54 | -0.21 (-3.11%) | 3,762,600 |
| 18 Aug 2022 | CNY | 6.63 | 6.77 | 6.6 | 6.75 | 6.75 | +0.12 (+1.81%) | 3,605,700 |
| 17 Aug 2022 | CNY | 6.65 | 6.67 | 6.55 | 6.63 | 6.63 | +0.02 (+0.30%) | 2,779,700 |
| 16 Aug 2022 | CNY | 6.5 | 6.61 | 6.47 | 6.61 | 6.61 | +0.11 (+1.69%) | 2,870,200 |
