| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 5.85 | 6.03 | 5.8 | 5.96 | 5.96 | +0.08 (+1.36%) | 8,202,601 |
| 12 Oct 2022 | CNY | 5.58 | 5.88 | 5.57 | 5.88 | 5.88 | +0.28 (+5.00%) | 7,668,441 |
| 11 Oct 2022 | CNY | 5.59 | 5.65 | 5.51 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,200,303 |
| 10 Oct 2022 | CNY | 5.69 | 5.8 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,938,641 |
| 30 Sep 2022 | CNY | 5.63 | 5.74 | 5.58 | 5.64 | 5.64 | -0.01 (-0.18%) | 3,725,584 |
| 29 Sep 2022 | CNY | 5.81 | 5.85 | 5.64 | 5.65 | 5.65 | -0.11 (-1.91%) | 4,592,384 |
| 28 Sep 2022 | CNY | 5.92 | 5.94 | 5.75 | 5.76 | 5.76 | -0.17 (-2.87%) | 4,891,884 |
| 27 Sep 2022 | CNY | 5.82 | 5.94 | 5.82 | 5.93 | 5.93 | +0.11 (+1.89%) | 4,775,600 |
| 26 Sep 2022 | CNY | 6.03 | 6.04 | 5.79 | 5.82 | 5.82 | -0.23 (-3.80%) | 8,020,301 |
| 23 Sep 2022 | CNY | 6.17 | 6.21 | 5.99 | 6.05 | 6.05 | -0.11 (-1.79%) | 4,905,600 |
| 22 Sep 2022 | CNY | 6.16 | 6.23 | 6.13 | 6.16 | 6.16 | -0.03 (-0.48%) | 3,321,300 |
| 21 Sep 2022 | CNY | 6.1 | 6.21 | 5.98 | 6.19 | 6.19 | +0.08 (+1.31%) | 5,502,373 |
| 20 Sep 2022 | CNY | 6.11 | 6.22 | 6.1 | 6.11 | 6.11 | +0.01 (+0.16%) | 4,387,765 |
| 19 Sep 2022 | CNY | 6.27 | 6.31 | 6.07 | 6.1 | 6.1 | -0.19 (-3.02%) | 7,816,373 |
| 16 Sep 2022 | CNY | 6.4 | 6.42 | 6.28 | 6.29 | 6.29 | -0.09 (-1.41%) | 6,007,200 |
| 15 Sep 2022 | CNY | 6.53 | 6.54 | 6.33 | 6.38 | 6.38 | -0.14 (-2.15%) | 7,838,700 |
| 14 Sep 2022 | CNY | 6.5 | 6.52 | 6.42 | 6.52 | 6.52 | -0.02 (-0.31%) | 4,530,900 |
| 13 Sep 2022 | CNY | 6.55 | 6.64 | 6.53 | 6.54 | 6.54 | +0.01 (+0.15%) | 5,482,220 |
| 9 Sep 2022 | CNY | 6.58 | 6.62 | 6.44 | 6.53 | 6.53 | -0.03 (-0.46%) | 5,159,701 |
| 8 Sep 2022 | CNY | 6.69 | 6.69 | 6.56 | 6.56 | 6.56 | -0.13 (-1.94%) | 7,180,900 |
| 7 Sep 2022 | CNY | 6.6 | 6.83 | 6.58 | 6.69 | 6.69 | +0.04 (+0.60%) | 10,654,666 |
| 6 Sep 2022 | CNY | 6.58 | 6.69 | 6.55 | 6.65 | 6.65 | +0.05 (+0.76%) | 6,733,400 |
| 5 Sep 2022 | CNY | 6.67 | 6.75 | 6.53 | 6.6 | 6.6 | -0.07 (-1.05%) | 8,188,900 |
| 2 Sep 2022 | CNY | 6.38 | 6.76 | 6.38 | 6.67 | 6.67 | +0.29 (+4.55%) | 14,428,267 |
| 1 Sep 2022 | CNY | 6.44 | 6.58 | 6.38 | 6.38 | 6.38 | -0.06 (-0.93%) | 8,319,900 |
| 31 Aug 2022 | CNY | 6.59 | 6.65 | 6.42 | 6.44 | 6.44 | -0.11 (-1.68%) | 7,892,400 |
| 30 Aug 2022 | CNY | 6.56 | 6.67 | 6.5 | 6.55 | 6.55 | +0.01 (+0.15%) | 6,469,300 |
| 29 Aug 2022 | CNY | 6.41 | 6.58 | 6.37 | 6.54 | 6.54 | +0.02 (+0.31%) | 6,531,916 |
| 26 Aug 2022 | CNY | 6.59 | 6.65 | 6.5 | 6.52 | 6.52 | -0.05 (-0.76%) | 6,066,500 |
| 25 Aug 2022 | CNY | 6.63 | 6.65 | 6.5 | 6.57 | 6.57 | -0.04 (-0.61%) | 5,861,000 |
