| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.4 | 5.46 | 5.22 | 5.46 | 5.46 | +0.14 (+2.63%) | 9,831,377 |
| 10 Oct 2022 | CNY | 5.38 | 5.48 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 7,969,800 |
| 30 Sep 2022 | CNY | 5.38 | 5.48 | 5.32 | 5.36 | 5.36 | -0.03 (-0.56%) | 6,704,426 |
| 29 Sep 2022 | CNY | 5.56 | 5.62 | 5.32 | 5.39 | 5.39 | -0.12 (-2.18%) | 9,019,701 |
| 28 Sep 2022 | CNY | 5.69 | 5.76 | 5.5 | 5.51 | 5.51 | -0.18 (-3.16%) | 7,809,500 |
| 27 Sep 2022 | CNY | 5.73 | 5.76 | 5.53 | 5.69 | 5.69 | +0.02 (+0.35%) | 9,777,500 |
| 26 Sep 2022 | CNY | 5.92 | 5.92 | 5.65 | 5.67 | 5.67 | -0.23 (-3.90%) | 11,595,600 |
| 23 Sep 2022 | CNY | 6.14 | 6.25 | 5.89 | 5.9 | 5.9 | -0.22 (-3.59%) | 12,523,551 |
| 22 Sep 2022 | CNY | 5.97 | 6.13 | 5.96 | 6.12 | 6.12 | +0.1 (+1.66%) | 10,244,664 |
| 21 Sep 2022 | CNY | 5.9 | 6.09 | 5.76 | 6.02 | 6.02 | +0.12 (+2.03%) | 11,665,301 |
| 20 Sep 2022 | CNY | 5.91 | 6.05 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 13,135,715 |
| 19 Sep 2022 | CNY | 5.8 | 5.9 | 5.54 | 5.85 | 5.85 | +0.09 (+1.56%) | 15,274,800 |
| 16 Sep 2022 | CNY | 6.02 | 6.05 | 5.74 | 5.76 | 5.76 | -0.26 (-4.32%) | 12,171,360 |
| 15 Sep 2022 | CNY | 6.27 | 6.27 | 5.9 | 6.02 | 6.02 | -0.15 (-2.43%) | 12,337,255 |
| 14 Sep 2022 | CNY | 6.2 | 6.3 | 6.15 | 6.17 | 6.17 | -0.13 (-2.06%) | 9,456,600 |
| 13 Sep 2022 | CNY | 6.51 | 6.59 | 6.27 | 6.3 | 6.3 | -0.22 (-3.37%) | 13,722,459 |
| 9 Sep 2022 | CNY | 6.64 | 6.69 | 6.46 | 6.52 | 6.52 | -0.08 (-1.21%) | 9,897,300 |
| 8 Sep 2022 | CNY | 6.66 | 6.79 | 6.58 | 6.6 | 6.6 | -0.1 (-1.49%) | 12,480,200 |
| 7 Sep 2022 | CNY | 6.55 | 6.72 | 6.45 | 6.7 | 6.7 | +0.11 (+1.67%) | 13,809,670 |
| 6 Sep 2022 | CNY | 6.35 | 6.61 | 6.31 | 6.59 | 6.59 | +0.25 (+3.94%) | 16,647,100 |
| 5 Sep 2022 | CNY | 6.15 | 6.37 | 6.15 | 6.34 | 6.34 | +0.16 (+2.59%) | 12,186,900 |
| 2 Sep 2022 | CNY | 6.14 | 6.29 | 6.12 | 6.18 | 6.18 | +0.09 (+1.48%) | 12,523,300 |
| 1 Sep 2022 | CNY | 6.21 | 6.25 | 6.08 | 6.09 | 6.09 | -0.07 (-1.14%) | 12,432,250 |
| 31 Aug 2022 | CNY | 6.4 | 6.52 | 6.12 | 6.16 | 6.16 | -0.28 (-4.35%) | 18,688,376 |
| 30 Aug 2022 | CNY | 6.5 | 6.58 | 6.33 | 6.44 | 6.44 | -0.05 (-0.77%) | 14,724,804 |
| 29 Aug 2022 | CNY | 6.37 | 6.54 | 6.19 | 6.49 | 6.49 | -0.01 (-0.15%) | 20,900,544 |
| 26 Aug 2022 | CNY | 6.86 | 6.87 | 6.44 | 6.5 | 6.5 | -0.35 (-5.11%) | 32,419,700 |
| 25 Aug 2022 | CNY | 6.83 | 6.9 | 6.6 | 6.85 | 6.85 | +0.11 (+1.63%) | 29,329,501 |
| 24 Aug 2022 | CNY | 7.07 | 7.07 | 6.7 | 6.74 | 6.74 | -0.33 (-4.67%) | 27,356,200 |
| 23 Aug 2022 | CNY | 6.62 | 7.2 | 6.6 | 7.07 | 7.07 | +0.3 (+4.43%) | 40,456,489 |
