| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.24 | 5.36 | 5.1 | 5.34 | 5.34 | +0.07 (+1.33%) | 94,517,326 |
| 11 Oct 2022 | CNY | 5.18 | 5.31 | 5.13 | 5.27 | 5.27 | +0.08 (+1.54%) | 57,273,581 |
| 10 Oct 2022 | CNY | 5.24 | 5.34 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 61,184,494 |
| 30 Sep 2022 | CNY | 5.15 | 5.35 | 5.15 | 5.21 | 5.21 | +0.06 (+1.17%) | 77,964,134 |
| 29 Sep 2022 | CNY | 5.18 | 5.24 | 5.11 | 5.15 | 5.15 | +0.05 (+0.98%) | 82,897,815 |
| 28 Sep 2022 | CNY | 5.36 | 5.41 | 5.09 | 5.1 | 5.1 | -0.36 (-6.59%) | 125,817,652 |
| 27 Sep 2022 | CNY | 5.4 | 5.46 | 5.22 | 5.46 | 5.46 | +0.06 (+1.11%) | 116,206,795 |
| 26 Sep 2022 | CNY | 5.58 | 5.58 | 5.36 | 5.4 | 5.4 | -0.24 (-4.26%) | 93,531,602 |
| 23 Sep 2022 | CNY | 5.77 | 5.79 | 5.55 | 5.64 | 5.64 | -0.1 (-1.74%) | 88,473,204 |
| 22 Sep 2022 | CNY | 5.6 | 5.88 | 5.58 | 5.74 | 5.74 | +0.07 (+1.23%) | 110,353,423 |
| 21 Sep 2022 | CNY | 5.59 | 5.7 | 5.49 | 5.67 | 5.67 | +0.07 (+1.25%) | 77,405,691 |
| 20 Sep 2022 | CNY | 5.37 | 5.8 | 5.37 | 5.6 | 5.6 | +0.24 (+4.48%) | 157,508,725 |
| 19 Sep 2022 | CNY | 5.37 | 5.47 | 5.31 | 5.36 | 5.36 | -0.01 (-0.19%) | 99,474,999 |
| 16 Sep 2022 | CNY | 5.55 | 5.57 | 5.36 | 5.37 | 5.37 | -0.16 (-2.89%) | 112,883,984 |
| 15 Sep 2022 | CNY | 5.8 | 5.83 | 5.46 | 5.53 | 5.53 | -0.23 (-3.99%) | 132,692,005 |
| 14 Sep 2022 | CNY | 5.82 | 5.94 | 5.74 | 5.76 | 5.76 | -0.2 (-3.36%) | 99,909,848 |
| 13 Sep 2022 | CNY | 6.15 | 6.18 | 5.94 | 5.96 | 5.96 | -0.19 (-3.09%) | 140,826,015 |
| 9 Sep 2022 | CNY | 5.84 | 6.27 | 5.84 | 6.15 | 6.15 | +0.32 (+5.49%) | 238,223,156 |
| 8 Sep 2022 | CNY | 5.76 | 5.92 | 5.65 | 5.83 | 5.83 | +0.07 (+1.22%) | 149,809,256 |
| 7 Sep 2022 | CNY | 5.79 | 5.85 | 5.71 | 5.76 | 5.76 | +0.01 (+0.17%) | 145,127,931 |
| 6 Sep 2022 | CNY | 5.35 | 5.82 | 5.35 | 5.75 | 5.75 | +0.42 (+7.88%) | 237,459,697 |
| 5 Sep 2022 | CNY | 5.21 | 5.37 | 5.2 | 5.33 | 5.33 | +0.1 (+1.91%) | 62,684,430 |
| 2 Sep 2022 | CNY | 5.3 | 5.33 | 5.2 | 5.23 | 5.23 | -0.12 (-2.24%) | 85,693,859 |
| 1 Sep 2022 | CNY | 5.39 | 5.45 | 5.34 | 5.35 | 5.35 | -0.06 (-1.11%) | 76,175,906 |
| 31 Aug 2022 | CNY | 5.62 | 5.62 | 5.37 | 5.41 | 5.41 | -0.23 (-4.08%) | 119,300,590 |
| 30 Aug 2022 | CNY | 5.83 | 5.85 | 5.59 | 5.64 | 5.64 | -0.19 (-3.26%) | 110,692,953 |
| 29 Aug 2022 | CNY | 5.6 | 5.9 | 5.54 | 5.83 | 5.83 | +0.14 (+2.46%) | 172,461,122 |
| 26 Aug 2022 | CNY | 5.7 | 5.74 | 5.62 | 5.69 | 5.69 | -0.05 (-0.87%) | 140,135,427 |
| 25 Aug 2022 | CNY | 5.46 | 5.84 | 5.41 | 5.74 | 5.74 | +0.31 (+5.71%) | 186,764,654 |
| 24 Aug 2022 | CNY | 5.66 | 5.7 | 5.4 | 5.43 | 5.43 | -0.23 (-4.06%) | 106,606,630 |
