| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 5.12 | 5.18 | 5.08 | 5.13 | 5.13 | -0.12 (-2.29%) | 51,649,476 |
| 12 Oct 2022 | CNY | 5.23 | 5.26 | 5.16 | 5.25 | 5.25 | +0.03 (+0.57%) | 47,697,407 |
| 11 Oct 2022 | CNY | 5.24 | 5.26 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 45,483,750 |
| 10 Oct 2022 | CNY | 5.26 | 5.32 | 5.21 | 5.23 | 5.23 | -0.03 (-0.57%) | 59,540,388 |
| 30 Sep 2022 | CNY | 5.18 | 5.29 | 5.18 | 5.26 | 5.26 | +0.08 (+1.54%) | 47,084,549 |
| 29 Sep 2022 | CNY | 5.27 | 5.31 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 59,359,818 |
| 28 Sep 2022 | CNY | 5.3 | 5.32 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 54,220,359 |
| 27 Sep 2022 | CNY | 5.18 | 5.33 | 5.15 | 5.32 | 5.32 | +0.14 (+2.70%) | 55,262,948 |
| 26 Sep 2022 | CNY | 5.37 | 5.37 | 5.17 | 5.18 | 5.18 | -0.22 (-4.07%) | 94,414,594 |
| 23 Sep 2022 | CNY | 5.38 | 5.5 | 5.37 | 5.4 | 5.4 | +0.02 (+0.37%) | 43,224,155 |
| 22 Sep 2022 | CNY | 5.47 | 5.5 | 5.37 | 5.38 | 5.38 | -0.12 (-2.18%) | 42,121,188 |
| 21 Sep 2022 | CNY | 5.37 | 5.51 | 5.3 | 5.5 | 5.5 | +0.13 (+2.42%) | 52,965,339 |
| 20 Sep 2022 | CNY | 5.43 | 5.47 | 5.34 | 5.37 | 5.37 | -0.06 (-1.10%) | 48,698,907 |
| 19 Sep 2022 | CNY | 5.41 | 5.47 | 5.35 | 5.43 | 5.43 | -0.01 (-0.18%) | 58,521,240 |
| 16 Sep 2022 | CNY | 5.62 | 5.62 | 5.43 | 5.44 | 5.44 | -0.18 (-3.20%) | 89,662,179 |
| 15 Sep 2022 | CNY | 5.5 | 5.62 | 5.5 | 5.62 | 5.62 | +0.12 (+2.18%) | 100,031,720 |
| 14 Sep 2022 | CNY | 5.48 | 5.53 | 5.44 | 5.5 | 5.5 | -0.02 (-0.36%) | 41,384,671 |
| 13 Sep 2022 | CNY | 5.58 | 5.59 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 53,617,538 |
| 9 Sep 2022 | CNY | 5.51 | 5.58 | 5.49 | 5.57 | 5.57 | +0.07 (+1.27%) | 58,359,566 |
| 8 Sep 2022 | CNY | 5.45 | 5.54 | 5.42 | 5.5 | 5.5 | +0.06 (+1.10%) | 58,424,220 |
| 7 Sep 2022 | CNY | 5.43 | 5.45 | 5.37 | 5.44 | 5.44 | +0.01 (+0.18%) | 41,792,258 |
| 6 Sep 2022 | CNY | 5.42 | 5.47 | 5.39 | 5.43 | 5.43 | +0.03 (+0.56%) | 49,414,279 |
| 5 Sep 2022 | CNY | 5.27 | 5.4 | 5.26 | 5.4 | 5.4 | +0.13 (+2.47%) | 64,824,200 |
| 2 Sep 2022 | CNY | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 45,715,052 |
| 1 Sep 2022 | CNY | 5.32 | 5.38 | 5.31 | 5.33 | 5.33 | 0.0 (0.0%) | 47,453,251 |
| 31 Aug 2022 | CNY | 5.35 | 5.38 | 5.31 | 5.33 | 5.33 | -0.03 (-0.56%) | 56,851,135 |
| 30 Aug 2022 | CNY | 5.38 | 5.45 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 49,082,603 |
| 29 Aug 2022 | CNY | 5.33 | 5.41 | 5.24 | 5.4 | 5.4 | +0.07 (+1.31%) | 68,447,332 |
| 26 Aug 2022 | CNY | 5.38 | 5.4 | 5.32 | 5.33 | 5.33 | -0.04 (-0.74%) | 36,619,595 |
| 25 Aug 2022 | CNY | 5.3 | 5.37 | 5.25 | 5.37 | 5.37 | +0.1 (+1.90%) | 42,868,540 |
