| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 5.66 | 5.67 | 5.43 | 5.45 | 5.45 | -0.25 (-4.39%) | 5,079,602 |
| 23 Sep 2022 | CNY | 5.76 | 5.8 | 5.63 | 5.7 | 5.7 | -0.06 (-1.04%) | 3,485,757 |
| 22 Sep 2022 | CNY | 5.8 | 5.89 | 5.75 | 5.76 | 5.76 | -0.06 (-1.03%) | 3,621,400 |
| 21 Sep 2022 | CNY | 5.87 | 5.91 | 5.72 | 5.82 | 5.82 | -0.1 (-1.69%) | 7,337,671 |
| 20 Sep 2022 | CNY | 5.61 | 6.15 | 5.61 | 5.92 | 5.92 | +0.33 (+5.90%) | 10,464,595 |
| 19 Sep 2022 | CNY | 5.75 | 5.76 | 5.56 | 5.59 | 5.59 | -0.15 (-2.61%) | 3,385,454 |
| 16 Sep 2022 | CNY | 6 | 6 | 5.72 | 5.74 | 5.74 | -0.23 (-3.85%) | 4,179,296 |
| 15 Sep 2022 | CNY | 6.14 | 6.21 | 5.93 | 5.97 | 5.97 | -0.14 (-2.29%) | 4,485,368 |
| 14 Sep 2022 | CNY | 6.16 | 6.2 | 6.09 | 6.11 | 6.11 | -0.13 (-2.08%) | 4,681,607 |
| 13 Sep 2022 | CNY | 6.27 | 6.31 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 4,033,990 |
| 9 Sep 2022 | CNY | 6.26 | 6.31 | 6.24 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,377,277 |
| 8 Sep 2022 | CNY | 6.32 | 6.39 | 6.25 | 6.26 | 6.26 | -0.08 (-1.26%) | 4,815,254 |
| 7 Sep 2022 | CNY | 6.28 | 6.44 | 6.19 | 6.34 | 6.34 | +0.04 (+0.63%) | 7,982,200 |
| 6 Sep 2022 | CNY | 6.2 | 6.3 | 6.18 | 6.3 | 6.3 | +0.1 (+1.61%) | 4,136,178 |
| 5 Sep 2022 | CNY | 6.15 | 6.22 | 6.12 | 6.2 | 6.2 | +0.06 (+0.98%) | 4,219,960 |
| 2 Sep 2022 | CNY | 6.2 | 6.29 | 6.06 | 6.14 | 6.14 | -0.07 (-1.13%) | 7,854,394 |
| 1 Sep 2022 | CNY | 6.28 | 6.34 | 6.17 | 6.21 | 6.21 | -0.07 (-1.11%) | 6,129,420 |
| 31 Aug 2022 | CNY | 6.39 | 6.54 | 6.28 | 6.28 | 6.28 | -0.16 (-2.48%) | 10,970,400 |
| 30 Aug 2022 | CNY | 6.49 | 6.57 | 6.37 | 6.44 | 6.44 | -0.1 (-1.53%) | 6,314,000 |
| 29 Aug 2022 | CNY | 6.32 | 6.56 | 6.25 | 6.54 | 6.54 | +0.14 (+2.19%) | 6,861,977 |
| 26 Aug 2022 | CNY | 6.51 | 6.51 | 6.37 | 6.4 | 6.4 | -0.07 (-1.08%) | 5,250,675 |
| 25 Aug 2022 | CNY | 6.41 | 6.59 | 6.28 | 6.47 | 6.47 | +0.1 (+1.57%) | 7,866,505 |
| 24 Aug 2022 | CNY | 6.6 | 6.61 | 6.36 | 6.37 | 6.37 | -0.2 (-3.04%) | 7,940,590 |
| 23 Aug 2022 | CNY | 6.43 | 6.59 | 6.42 | 6.57 | 6.57 | +0.1 (+1.55%) | 7,247,378 |
| 22 Aug 2022 | CNY | 6.44 | 6.48 | 6.35 | 6.47 | 6.47 | +0.05 (+0.78%) | 5,499,016 |
| 19 Aug 2022 | CNY | 6.4 | 6.47 | 6.39 | 6.42 | 6.42 | +0.02 (+0.31%) | 5,490,433 |
| 18 Aug 2022 | CNY | 6.51 | 6.51 | 6.39 | 6.4 | 6.4 | -0.09 (-1.39%) | 5,644,031 |
| 17 Aug 2022 | CNY | 6.39 | 6.51 | 6.38 | 6.49 | 6.49 | +0.1 (+1.56%) | 7,326,641 |
| 16 Aug 2022 | CNY | 6.27 | 6.4 | 6.27 | 6.39 | 6.39 | +0.08 (+1.27%) | 5,530,985 |
| 15 Aug 2022 | CNY | 6.38 | 6.39 | 6.26 | 6.31 | 6.31 | -0.04 (-0.63%) | 4,680,186 |
