| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.06 | 5.19 | 4.98 | 5.18 | 5.18 | +0.15 (+2.98%) | 3,227,700 |
| 11 Oct 2022 | CNY | 4.99 | 5.03 | 4.92 | 5.03 | 5.03 | +0.08 (+1.62%) | 2,618,703 |
| 10 Oct 2022 | CNY | 5.03 | 5.08 | 4.93 | 4.95 | 4.95 | -0.08 (-1.59%) | 4,057,703 |
| 30 Sep 2022 | CNY | 5.11 | 5.18 | 5.03 | 5.03 | 5.03 | -0.08 (-1.57%) | 2,671,600 |
| 29 Sep 2022 | CNY | 5.26 | 5.3 | 5.1 | 5.11 | 5.11 | -0.12 (-2.29%) | 3,702,200 |
| 28 Sep 2022 | CNY | 5.36 | 5.48 | 5.22 | 5.23 | 5.23 | -0.09 (-1.69%) | 4,493,659 |
| 27 Sep 2022 | CNY | 5.25 | 5.34 | 5.2 | 5.32 | 5.32 | +0.11 (+2.11%) | 3,345,500 |
| 26 Sep 2022 | CNY | 5.43 | 5.45 | 5.21 | 5.21 | 5.21 | -0.26 (-4.75%) | 5,416,700 |
| 23 Sep 2022 | CNY | 5.4 | 5.62 | 5.38 | 5.47 | 5.47 | +0.09 (+1.67%) | 9,599,778 |
| 22 Sep 2022 | CNY | 5.37 | 5.41 | 5.34 | 5.38 | 5.38 | -0.01 (-0.19%) | 2,925,480 |
| 21 Sep 2022 | CNY | 5.24 | 5.41 | 5.23 | 5.39 | 5.39 | +0.07 (+1.32%) | 3,570,380 |
| 20 Sep 2022 | CNY | 5.21 | 5.33 | 5.18 | 5.32 | 5.32 | +0.15 (+2.90%) | 4,795,780 |
| 19 Sep 2022 | CNY | 5.2 | 5.23 | 5.09 | 5.17 | 5.17 | -0.05 (-0.96%) | 4,637,200 |
| 16 Sep 2022 | CNY | 5.36 | 5.36 | 5.21 | 5.22 | 5.22 | -0.11 (-2.06%) | 4,198,700 |
| 15 Sep 2022 | CNY | 5.54 | 5.56 | 5.25 | 5.33 | 5.33 | -0.16 (-2.91%) | 5,626,000 |
| 14 Sep 2022 | CNY | 5.5 | 5.51 | 5.29 | 5.49 | 5.49 | -0.03 (-0.54%) | 5,378,740 |
| 13 Sep 2022 | CNY | 5.64 | 5.65 | 5.52 | 5.52 | 5.52 | -0.06 (-1.08%) | 4,857,200 |
| 9 Sep 2022 | CNY | 5.63 | 5.65 | 5.51 | 5.58 | 5.58 | -0.03 (-0.53%) | 3,990,600 |
| 8 Sep 2022 | CNY | 5.73 | 5.74 | 5.59 | 5.61 | 5.61 | -0.11 (-1.92%) | 4,838,560 |
| 7 Sep 2022 | CNY | 5.75 | 5.83 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 5,590,340 |
| 6 Sep 2022 | CNY | 5.8 | 5.81 | 5.73 | 5.75 | 5.75 | -0.03 (-0.52%) | 5,038,260 |
| 5 Sep 2022 | CNY | 5.79 | 5.85 | 5.73 | 5.78 | 5.78 | +0.05 (+0.87%) | 6,188,203 |
| 2 Sep 2022 | CNY | 5.63 | 5.75 | 5.59 | 5.73 | 5.73 | +0.15 (+2.69%) | 5,357,800 |
| 1 Sep 2022 | CNY | 5.68 | 5.75 | 5.56 | 5.58 | 5.58 | -0.08 (-1.41%) | 5,718,300 |
| 31 Aug 2022 | CNY | 5.91 | 5.96 | 5.63 | 5.66 | 5.66 | -0.28 (-4.71%) | 8,178,883 |
| 30 Aug 2022 | CNY | 5.94 | 6.02 | 5.88 | 5.94 | 5.94 | -0.03 (-0.50%) | 5,907,940 |
| 29 Aug 2022 | CNY | 5.87 | 5.99 | 5.77 | 5.97 | 5.97 | +0.02 (+0.34%) | 5,344,140 |
| 26 Aug 2022 | CNY | 6.03 | 6.11 | 5.93 | 5.95 | 5.95 | -0.09 (-1.49%) | 6,021,700 |
| 25 Aug 2022 | CNY | 6.25 | 6.25 | 5.93 | 6.04 | 6.04 | -0.17 (-2.74%) | 9,777,700 |
| 24 Aug 2022 | CNY | 6.5 | 6.51 | 6.17 | 6.21 | 6.21 | -0.3 (-4.61%) | 10,899,060 |
