| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 4.92 | 5.09 | 4.92 | 5.09 | 5.09 | +0.13 (+2.62%) | 4,024,254 |
| 26 Sep 2022 | CNY | 5.01 | 5.15 | 4.91 | 4.96 | 4.96 | -0.05 (-1.00%) | 3,517,465 |
| 23 Sep 2022 | CNY | 5.13 | 5.13 | 4.98 | 5.01 | 5.01 | -0.1 (-1.96%) | 2,702,926 |
| 22 Sep 2022 | CNY | 5.16 | 5.2 | 5.1 | 5.11 | 5.11 | -0.09 (-1.73%) | 2,078,526 |
| 21 Sep 2022 | CNY | 5.12 | 5.2 | 5.03 | 5.2 | 5.2 | +0.06 (+1.17%) | 2,543,388 |
| 20 Sep 2022 | CNY | 5.18 | 5.24 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 2,290,180 |
| 19 Sep 2022 | CNY | 5.15 | 5.19 | 5.09 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,162,100 |
| 16 Sep 2022 | CNY | 5.35 | 5.36 | 5.17 | 5.17 | 5.17 | -0.13 (-2.45%) | 2,276,524 |
| 15 Sep 2022 | CNY | 5.43 | 5.46 | 5.24 | 5.3 | 5.3 | -0.1 (-1.85%) | 3,256,122 |
| 14 Sep 2022 | CNY | 5.44 | 5.44 | 5.36 | 5.4 | 5.4 | -0.09 (-1.64%) | 2,913,859 |
| 13 Sep 2022 | CNY | 5.47 | 5.51 | 5.45 | 5.49 | 5.49 | +0.02 (+0.37%) | 2,555,540 |
| 9 Sep 2022 | CNY | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | +0.03 (+0.55%) | 2,073,900 |
| 8 Sep 2022 | CNY | 5.55 | 5.55 | 5.44 | 5.44 | 5.44 | -0.08 (-1.45%) | 2,929,805 |
| 7 Sep 2022 | CNY | 5.55 | 5.56 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 3,011,562 |
| 6 Sep 2022 | CNY | 5.55 | 5.61 | 5.52 | 5.57 | 5.57 | +0.01 (+0.18%) | 3,217,211 |
| 5 Sep 2022 | CNY | 5.52 | 5.57 | 5.49 | 5.56 | 5.56 | +0.03 (+0.54%) | 3,251,525 |
| 2 Sep 2022 | CNY | 5.47 | 5.54 | 5.44 | 5.53 | 5.53 | +0.08 (+1.47%) | 2,607,449 |
| 1 Sep 2022 | CNY | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 2,641,625 |
| 31 Aug 2022 | CNY | 5.61 | 5.65 | 5.47 | 5.48 | 5.48 | -0.13 (-2.32%) | 4,015,672 |
| 30 Aug 2022 | CNY | 5.63 | 5.76 | 5.57 | 5.61 | 5.61 | -0.01 (-0.18%) | 6,308,741 |
| 29 Aug 2022 | CNY | 5.37 | 5.69 | 5.33 | 5.62 | 5.62 | +0.18 (+3.31%) | 6,374,861 |
| 26 Aug 2022 | CNY | 5.51 | 5.55 | 5.44 | 5.44 | 5.44 | -0.05 (-0.91%) | 3,713,568 |
| 25 Aug 2022 | CNY | 5.54 | 5.6 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 4,319,501 |
| 24 Aug 2022 | CNY | 5.68 | 5.69 | 5.52 | 5.52 | 5.52 | -0.15 (-2.65%) | 5,568,914 |
| 23 Aug 2022 | CNY | 5.69 | 5.71 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,497,446 |
| 22 Aug 2022 | CNY | 5.67 | 5.71 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 3,014,964 |
| 19 Aug 2022 | CNY | 5.78 | 5.8 | 5.66 | 5.66 | 5.66 | -0.12 (-2.08%) | 4,361,624 |
| 18 Aug 2022 | CNY | 5.85 | 5.86 | 5.76 | 5.78 | 5.78 | -0.07 (-1.20%) | 4,327,410 |
| 17 Aug 2022 | CNY | 5.85 | 5.95 | 5.83 | 5.85 | 5.85 | +0.05 (+0.86%) | 6,008,972 |
| 16 Aug 2022 | CNY | 5.83 | 5.88 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 3,536,200 |
