| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 4.82 | 4.86 | 4.65 | 4.66 | 4.66 | -0.18 (-3.72%) | 7,630,496 |
| 27 Sep 2022 | CNY | 4.78 | 4.88 | 4.67 | 4.84 | 4.84 | +0.06 (+1.26%) | 10,061,900 |
| 26 Sep 2022 | CNY | 4.9 | 4.95 | 4.7 | 4.78 | 4.78 | -0.17 (-3.43%) | 9,753,301 |
| 23 Sep 2022 | CNY | 5.08 | 5.12 | 4.93 | 4.95 | 4.95 | -0.11 (-2.17%) | 8,681,900 |
| 22 Sep 2022 | CNY | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -0.13 (-2.50%) | 7,238,000 |
| 21 Sep 2022 | CNY | 5.07 | 5.21 | 4.92 | 5.19 | 5.19 | +0.11 (+2.17%) | 11,544,078 |
| 20 Sep 2022 | CNY | 5.01 | 5.1 | 5.01 | 5.08 | 5.08 | +0.08 (+1.60%) | 9,943,111 |
| 19 Sep 2022 | CNY | 4.88 | 5.11 | 4.88 | 5 | 5 | -0.2 (-3.85%) | 14,750,639 |
| 16 Sep 2022 | CNY | 5.58 | 5.67 | 5.2 | 5.2 | 5.2 | -0.58 (-10.03%) | 34,231,250 |
| 15 Sep 2022 | CNY | 5.58 | 6.01 | 5.55 | 5.78 | 5.78 | +0.32 (+5.86%) | 46,710,909 |
| 14 Sep 2022 | CNY | 5.55 | 5.61 | 5.41 | 5.46 | 5.46 | -0.23 (-4.04%) | 13,348,461 |
| 13 Sep 2022 | CNY | 5.77 | 5.83 | 5.54 | 5.69 | 5.69 | -0.09 (-1.56%) | 15,889,500 |
| 9 Sep 2022 | CNY | 6.02 | 6.1 | 5.63 | 5.78 | 5.78 | -0.29 (-4.78%) | 24,449,300 |
| 8 Sep 2022 | CNY | 6.22 | 6.22 | 5.98 | 6.07 | 6.07 | -0.16 (-2.57%) | 19,491,900 |
| 7 Sep 2022 | CNY | 6.07 | 6.26 | 6.03 | 6.23 | 6.23 | +0.16 (+2.64%) | 21,501,901 |
| 6 Sep 2022 | CNY | 6.11 | 6.11 | 5.92 | 6.07 | 6.07 | -0.05 (-0.82%) | 16,125,405 |
| 5 Sep 2022 | CNY | 6.01 | 6.16 | 5.92 | 6.12 | 6.12 | +0.02 (+0.33%) | 18,573,000 |
| 2 Sep 2022 | CNY | 5.83 | 6.2 | 5.74 | 6.1 | 6.1 | +0.33 (+5.72%) | 31,620,003 |
| 1 Sep 2022 | CNY | 5.91 | 6.28 | 5.73 | 5.77 | 5.77 | -0.08 (-1.37%) | 20,955,553 |
| 31 Aug 2022 | CNY | 6.1 | 6.13 | 5.72 | 5.85 | 5.85 | -0.33 (-5.34%) | 22,202,233 |
| 30 Aug 2022 | CNY | 6 | 6.51 | 5.91 | 6.18 | 6.18 | +0.18 (+3%) | 26,124,500 |
| 29 Aug 2022 | CNY | 5.78 | 6.04 | 5.66 | 6 | 6 | +0.13 (+2.21%) | 12,254,013 |
| 26 Aug 2022 | CNY | 5.81 | 6.15 | 5.78 | 5.87 | 5.87 | +0.06 (+1.03%) | 15,671,401 |
| 25 Aug 2022 | CNY | 5.92 | 5.97 | 5.62 | 5.81 | 5.81 | -0.1 (-1.69%) | 15,279,020 |
| 24 Aug 2022 | CNY | 6.13 | 6.16 | 5.87 | 5.91 | 5.91 | -0.21 (-3.43%) | 17,432,400 |
| 23 Aug 2022 | CNY | 6.12 | 6.18 | 6.01 | 6.12 | 6.12 | 0.0 (0.0%) | 17,741,354 |
| 22 Aug 2022 | CNY | 6.16 | 6.38 | 6.04 | 6.12 | 6.12 | -0.11 (-1.77%) | 27,095,879 |
| 19 Aug 2022 | CNY | 6.19 | 6.68 | 6 | 6.23 | 6.23 | +0.16 (+2.64%) | 51,474,246 |
| 18 Aug 2022 | CNY | 5.83 | 6.45 | 5.83 | 6.07 | 6.07 | +0.21 (+3.58%) | 47,927,685 |
| 17 Aug 2022 | CNY | 5.81 | 5.97 | 5.77 | 5.86 | 5.86 | +0.04 (+0.69%) | 14,744,602 |
