| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 5.3 | 5.49 | 5.25 | 5.44 | 5.44 | +0.13 (+2.45%) | 4,398,148 |
| 12 Oct 2022 | CNY | 5.24 | 5.32 | 5.11 | 5.31 | 5.31 | +0.09 (+1.72%) | 3,061,001 |
| 11 Oct 2022 | CNY | 5.21 | 5.24 | 5.08 | 5.22 | 5.22 | +0.07 (+1.36%) | 2,415,700 |
| 10 Oct 2022 | CNY | 5.21 | 5.31 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 3,421,400 |
| 30 Sep 2022 | CNY | 5.32 | 5.35 | 5.19 | 5.21 | 5.21 | -0.11 (-2.07%) | 2,501,577 |
| 29 Sep 2022 | CNY | 5.46 | 5.51 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 3,182,380 |
| 28 Sep 2022 | CNY | 5.56 | 5.56 | 5.39 | 5.41 | 5.41 | -0.1 (-1.81%) | 4,194,194 |
| 27 Sep 2022 | CNY | 5.33 | 5.53 | 5.33 | 5.51 | 5.51 | +0.17 (+3.18%) | 3,874,700 |
| 26 Sep 2022 | CNY | 5.47 | 5.47 | 5.3 | 5.34 | 5.34 | -0.19 (-3.44%) | 4,066,301 |
| 23 Sep 2022 | CNY | 5.61 | 5.61 | 5.43 | 5.53 | 5.53 | -0.07 (-1.25%) | 4,139,200 |
| 22 Sep 2022 | CNY | 5.65 | 5.68 | 5.58 | 5.6 | 5.6 | -0.11 (-1.93%) | 3,406,300 |
| 21 Sep 2022 | CNY | 5.62 | 5.71 | 5.54 | 5.71 | 5.71 | +0.06 (+1.06%) | 3,541,100 |
| 20 Sep 2022 | CNY | 5.5 | 5.68 | 5.47 | 5.65 | 5.65 | +0.15 (+2.73%) | 3,887,800 |
| 19 Sep 2022 | CNY | 5.52 | 5.57 | 5.45 | 5.5 | 5.5 | -0.02 (-0.36%) | 4,041,494 |
| 16 Sep 2022 | CNY | 5.73 | 5.77 | 5.52 | 5.52 | 5.52 | -0.24 (-4.17%) | 4,652,400 |
| 15 Sep 2022 | CNY | 5.93 | 5.93 | 5.64 | 5.76 | 5.76 | -0.17 (-2.87%) | 4,703,737 |
| 14 Sep 2022 | CNY | 5.9 | 5.94 | 5.82 | 5.93 | 5.93 | -0.05 (-0.84%) | 4,090,428 |
| 13 Sep 2022 | CNY | 5.98 | 6.08 | 5.95 | 5.98 | 5.98 | 0.0 (0.0%) | 4,048,100 |
| 9 Sep 2022 | CNY | 6.09 | 6.15 | 5.93 | 5.98 | 5.98 | -0.09 (-1.48%) | 6,017,600 |
| 8 Sep 2022 | CNY | 6.24 | 6.27 | 6.06 | 6.07 | 6.07 | -0.16 (-2.57%) | 4,366,200 |
| 7 Sep 2022 | CNY | 6.26 | 6.27 | 6.17 | 6.23 | 6.23 | -0.04 (-0.64%) | 3,714,800 |
| 6 Sep 2022 | CNY | 6.2 | 6.28 | 6.13 | 6.27 | 6.27 | +0.08 (+1.29%) | 3,462,800 |
| 5 Sep 2022 | CNY | 6.26 | 6.27 | 6.1 | 6.19 | 6.19 | 0.0 (0.0%) | 3,571,401 |
| 2 Sep 2022 | CNY | 6.01 | 6.2 | 6.01 | 6.19 | 6.19 | +0.15 (+2.48%) | 4,211,560 |
| 1 Sep 2022 | CNY | 6.14 | 6.21 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 4,558,301 |
| 31 Aug 2022 | CNY | 6.43 | 6.45 | 6.08 | 6.13 | 6.13 | -0.32 (-4.96%) | 6,384,930 |
| 30 Aug 2022 | CNY | 6.57 | 6.64 | 6.37 | 6.45 | 6.45 | -0.14 (-2.12%) | 6,963,541 |
| 29 Aug 2022 | CNY | 6.49 | 6.65 | 6.42 | 6.59 | 6.59 | +0.03 (+0.46%) | 5,638,801 |
| 26 Aug 2022 | CNY | 6.59 | 6.83 | 6.54 | 6.56 | 6.56 | 0.0 (0.0%) | 7,231,886 |
| 25 Aug 2022 | CNY | 6.84 | 6.87 | 6.47 | 6.56 | 6.56 | -0.21 (-3.10%) | 9,231,112 |
