| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.4 | 5.64 | 5.35 | 5.63 | 5.63 | +0.21 (+3.87%) | 3,858,398 |
| 11 Oct 2022 | CNY | 5.42 | 5.46 | 5.3 | 5.42 | 5.42 | -0.01 (-0.18%) | 2,618,100 |
| 10 Oct 2022 | CNY | 5.68 | 5.74 | 5.41 | 5.43 | 5.43 | -0.17 (-3.04%) | 4,215,000 |
| 30 Sep 2022 | CNY | 5.55 | 5.68 | 5.54 | 5.6 | 5.6 | +0.04 (+0.72%) | 3,262,473 |
| 29 Sep 2022 | CNY | 5.68 | 5.72 | 5.53 | 5.56 | 5.56 | -0.06 (-1.07%) | 3,756,300 |
| 28 Sep 2022 | CNY | 5.75 | 5.8 | 5.62 | 5.62 | 5.62 | -0.14 (-2.43%) | 4,279,018 |
| 27 Sep 2022 | CNY | 5.6 | 5.77 | 5.6 | 5.76 | 5.76 | +0.17 (+3.04%) | 4,291,280 |
| 26 Sep 2022 | CNY | 5.78 | 5.78 | 5.57 | 5.59 | 5.59 | -0.21 (-3.62%) | 5,011,500 |
| 23 Sep 2022 | CNY | 6.02 | 6.04 | 5.79 | 5.8 | 5.8 | -0.22 (-3.65%) | 4,508,330 |
| 22 Sep 2022 | CNY | 6 | 6.13 | 5.98 | 6.02 | 6.02 | -0.02 (-0.33%) | 4,732,400 |
| 21 Sep 2022 | CNY | 5.9 | 6.06 | 5.77 | 6.04 | 6.04 | +0.1 (+1.68%) | 6,020,889 |
| 20 Sep 2022 | CNY | 5.94 | 6.06 | 5.92 | 5.94 | 5.94 | +0.02 (+0.34%) | 3,301,617 |
| 19 Sep 2022 | CNY | 6.15 | 6.15 | 5.85 | 5.92 | 5.92 | -0.2 (-3.27%) | 6,208,930 |
| 16 Sep 2022 | CNY | 6.18 | 6.28 | 6.12 | 6.12 | 6.12 | -0.07 (-1.13%) | 4,090,200 |
| 15 Sep 2022 | CNY | 6.34 | 6.4 | 6.14 | 6.19 | 6.19 | -0.15 (-2.37%) | 5,232,473 |
| 14 Sep 2022 | CNY | 6.27 | 6.36 | 6.24 | 6.34 | 6.34 | -0.05 (-0.78%) | 5,007,278 |
| 13 Sep 2022 | CNY | 6.38 | 6.49 | 6.35 | 6.39 | 6.39 | +0.04 (+0.63%) | 4,566,472 |
| 9 Sep 2022 | CNY | 6.36 | 6.39 | 6.27 | 6.35 | 6.35 | -0.01 (-0.16%) | 3,646,800 |
| 8 Sep 2022 | CNY | 6.43 | 6.48 | 6.32 | 6.36 | 6.36 | -0.1 (-1.55%) | 3,790,831 |
| 7 Sep 2022 | CNY | 6.5 | 6.52 | 6.4 | 6.46 | 6.46 | -0.04 (-0.62%) | 5,488,700 |
| 6 Sep 2022 | CNY | 6.67 | 6.67 | 6.44 | 6.5 | 6.5 | 0.0 (0.0%) | 5,991,694 |
| 5 Sep 2022 | CNY | 6.6 | 6.65 | 6.46 | 6.5 | 6.5 | -0.06 (-0.91%) | 4,972,300 |
| 2 Sep 2022 | CNY | 6.27 | 6.57 | 6.27 | 6.56 | 6.56 | +0.29 (+4.63%) | 7,711,166 |
| 1 Sep 2022 | CNY | 6.27 | 6.49 | 6.25 | 6.27 | 6.27 | +0.02 (+0.32%) | 5,303,566 |
| 31 Aug 2022 | CNY | 6.47 | 6.55 | 6.24 | 6.25 | 6.25 | -0.23 (-3.55%) | 6,146,225 |
| 30 Aug 2022 | CNY | 6.34 | 6.53 | 6.33 | 6.48 | 6.48 | +0.13 (+2.05%) | 6,978,498 |
| 29 Aug 2022 | CNY | 6.34 | 6.38 | 6.24 | 6.35 | 6.35 | -0.08 (-1.24%) | 6,504,925 |
| 26 Aug 2022 | CNY | 6.63 | 6.7 | 6.4 | 6.43 | 6.43 | -0.27 (-4.03%) | 9,378,600 |
| 25 Aug 2022 | CNY | 6.78 | 6.85 | 6.56 | 6.7 | 6.7 | -0.07 (-1.03%) | 6,841,672 |
| 24 Aug 2022 | CNY | 7.07 | 7.09 | 6.74 | 6.77 | 6.77 | -0.3 (-4.24%) | 8,967,748 |
