| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.74 | 6.02 | 5.72 | 6.01 | 6.01 | +0.26 (+4.52%) | 10,149,709 |
| 11 Oct 2022 | CNY | 5.73 | 5.79 | 5.64 | 5.75 | 5.75 | +0.06 (+1.05%) | 6,287,438 |
| 10 Oct 2022 | CNY | 5.83 | 5.86 | 5.67 | 5.69 | 5.69 | -0.14 (-2.40%) | 6,243,679 |
| 30 Sep 2022 | CNY | 5.85 | 5.92 | 5.8 | 5.83 | 5.83 | -0.01 (-0.17%) | 6,070,880 |
| 29 Sep 2022 | CNY | 6 | 6.05 | 5.81 | 5.84 | 5.84 | -0.1 (-1.68%) | 8,768,880 |
| 28 Sep 2022 | CNY | 6.11 | 6.11 | 5.94 | 5.94 | 5.94 | -0.19 (-3.10%) | 7,006,683 |
| 27 Sep 2022 | CNY | 5.95 | 6.13 | 5.94 | 6.13 | 6.13 | +0.22 (+3.72%) | 9,556,578 |
| 26 Sep 2022 | CNY | 6.16 | 6.17 | 5.91 | 5.91 | 5.91 | -0.29 (-4.68%) | 12,576,201 |
| 23 Sep 2022 | CNY | 6.36 | 6.38 | 6.18 | 6.2 | 6.2 | -0.15 (-2.36%) | 6,620,109 |
| 22 Sep 2022 | CNY | 6.31 | 6.47 | 6.31 | 6.35 | 6.35 | -0.03 (-0.47%) | 7,458,800 |
| 21 Sep 2022 | CNY | 6.29 | 6.41 | 6.12 | 6.38 | 6.38 | +0.08 (+1.27%) | 10,366,874 |
| 20 Sep 2022 | CNY | 6.33 | 6.42 | 6.28 | 6.3 | 6.3 | 0.0 (0.0%) | 5,134,383 |
| 19 Sep 2022 | CNY | 6.42 | 6.44 | 6.24 | 6.3 | 6.3 | -0.12 (-1.87%) | 8,491,541 |
| 16 Sep 2022 | CNY | 6.51 | 6.64 | 6.4 | 6.42 | 6.42 | -0.11 (-1.68%) | 11,681,517 |
| 15 Sep 2022 | CNY | 6.73 | 6.78 | 6.45 | 6.53 | 6.53 | -0.17 (-2.54%) | 14,296,998 |
| 14 Sep 2022 | CNY | 6.63 | 6.71 | 6.57 | 6.7 | 6.7 | -0.01 (-0.15%) | 7,091,271 |
| 13 Sep 2022 | CNY | 6.72 | 6.82 | 6.68 | 6.71 | 6.71 | +0.04 (+0.60%) | 9,510,200 |
| 9 Sep 2022 | CNY | 6.65 | 6.72 | 6.61 | 6.67 | 6.67 | +0.03 (+0.45%) | 7,815,392 |
| 8 Sep 2022 | CNY | 6.74 | 6.76 | 6.63 | 6.64 | 6.64 | -0.1 (-1.48%) | 7,310,000 |
| 7 Sep 2022 | CNY | 6.75 | 6.79 | 6.7 | 6.74 | 6.74 | -0.04 (-0.59%) | 7,916,702 |
| 6 Sep 2022 | CNY | 6.72 | 6.78 | 6.69 | 6.78 | 6.78 | +0.03 (+0.44%) | 7,094,746 |
| 5 Sep 2022 | CNY | 6.72 | 6.77 | 6.67 | 6.75 | 6.75 | +0.01 (+0.15%) | 5,786,952 |
| 2 Sep 2022 | CNY | 6.69 | 6.76 | 6.66 | 6.74 | 6.74 | +0.08 (+1.20%) | 8,542,255 |
| 1 Sep 2022 | CNY | 6.71 | 6.79 | 6.62 | 6.66 | 6.66 | -0.06 (-0.89%) | 8,213,484 |
| 31 Aug 2022 | CNY | 6.78 | 6.81 | 6.66 | 6.72 | 6.72 | -0.07 (-1.03%) | 9,252,100 |
| 30 Aug 2022 | CNY | 6.75 | 6.9 | 6.71 | 6.79 | 6.79 | +0.03 (+0.44%) | 7,322,723 |
| 29 Aug 2022 | CNY | 6.75 | 6.76 | 6.56 | 6.76 | 6.76 | -0.01 (-0.15%) | 6,897,323 |
| 26 Aug 2022 | CNY | 6.85 | 6.88 | 6.76 | 6.77 | 6.77 | -0.09 (-1.31%) | 9,064,014 |
| 25 Aug 2022 | CNY | 6.87 | 6.93 | 6.75 | 6.86 | 6.86 | 0.0 (0.0%) | 11,135,483 |
| 24 Aug 2022 | CNY | 7.09 | 7.17 | 6.83 | 6.86 | 6.86 | -0.13 (-1.86%) | 17,971,711 |
