| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 5.47 | 5.59 | 5.42 | 5.58 | 5.58 | +0.18 (+3.33%) | 11,125,426 |
| 26 Sep 2022 | CNY | 5.6 | 5.6 | 5.38 | 5.4 | 5.4 | -0.21 (-3.74%) | 11,161,300 |
| 23 Sep 2022 | CNY | 5.76 | 5.77 | 5.57 | 5.61 | 5.61 | -0.15 (-2.60%) | 7,729,100 |
| 22 Sep 2022 | CNY | 5.7 | 5.85 | 5.65 | 5.76 | 5.76 | +0.01 (+0.17%) | 6,692,500 |
| 21 Sep 2022 | CNY | 5.65 | 5.79 | 5.54 | 5.75 | 5.75 | +0.06 (+1.05%) | 9,530,768 |
| 20 Sep 2022 | CNY | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | +0.06 (+1.07%) | 8,386,237 |
| 19 Sep 2022 | CNY | 5.78 | 5.78 | 5.58 | 5.63 | 5.63 | -0.15 (-2.60%) | 12,079,356 |
| 16 Sep 2022 | CNY | 5.86 | 5.99 | 5.76 | 5.78 | 5.78 | -0.08 (-1.37%) | 12,370,362 |
| 15 Sep 2022 | CNY | 6.01 | 6.06 | 5.76 | 5.86 | 5.86 | -0.15 (-2.50%) | 11,848,604 |
| 14 Sep 2022 | CNY | 5.99 | 6.03 | 5.93 | 6.01 | 6.01 | -0.07 (-1.15%) | 9,868,001 |
| 13 Sep 2022 | CNY | 6.1 | 6.19 | 6.07 | 6.08 | 6.08 | +0.01 (+0.16%) | 8,513,477 |
| 9 Sep 2022 | CNY | 6.11 | 6.12 | 6.04 | 6.07 | 6.07 | 0.0 (0.0%) | 7,845,870 |
| 8 Sep 2022 | CNY | 6.15 | 6.2 | 6.06 | 6.07 | 6.07 | -0.08 (-1.30%) | 9,861,477 |
| 7 Sep 2022 | CNY | 6.17 | 6.2 | 6.12 | 6.15 | 6.15 | -0.05 (-0.81%) | 10,592,942 |
| 6 Sep 2022 | CNY | 6.15 | 6.2 | 6.12 | 6.2 | 6.2 | +0.05 (+0.81%) | 10,311,286 |
| 5 Sep 2022 | CNY | 6.2 | 6.23 | 6.1 | 6.15 | 6.15 | -0.04 (-0.65%) | 8,795,032 |
| 2 Sep 2022 | CNY | 6.09 | 6.23 | 6.03 | 6.19 | 6.19 | +0.15 (+2.48%) | 13,607,456 |
| 1 Sep 2022 | CNY | 6.07 | 6.18 | 6.03 | 6.04 | 6.04 | -0.02 (-0.33%) | 11,721,558 |
| 31 Aug 2022 | CNY | 6.18 | 6.27 | 6.05 | 6.06 | 6.06 | -0.15 (-2.42%) | 14,928,759 |
| 30 Aug 2022 | CNY | 6.28 | 6.36 | 6.17 | 6.21 | 6.21 | -0.05 (-0.80%) | 13,111,200 |
| 29 Aug 2022 | CNY | 6.14 | 6.28 | 6.06 | 6.26 | 6.26 | +0.03 (+0.48%) | 12,775,309 |
| 26 Aug 2022 | CNY | 6.4 | 6.41 | 6.21 | 6.23 | 6.23 | -0.12 (-1.89%) | 14,674,643 |
| 25 Aug 2022 | CNY | 6.36 | 6.42 | 6.25 | 6.35 | 6.35 | -0.01 (-0.16%) | 16,322,872 |
| 24 Aug 2022 | CNY | 6.63 | 6.64 | 6.32 | 6.36 | 6.36 | -0.29 (-4.36%) | 23,936,096 |
| 23 Aug 2022 | CNY | 6.69 | 6.72 | 6.61 | 6.65 | 6.65 | -0.08 (-1.19%) | 16,017,095 |
| 22 Aug 2022 | CNY | 6.56 | 6.83 | 6.45 | 6.73 | 6.73 | +0.16 (+2.44%) | 26,714,952 |
| 19 Aug 2022 | CNY | 6.76 | 6.89 | 6.56 | 6.57 | 6.57 | -0.2 (-2.95%) | 25,443,202 |
| 18 Aug 2022 | CNY | 6.75 | 6.78 | 6.6 | 6.77 | 6.77 | -0.01 (-0.15%) | 22,414,885 |
| 17 Aug 2022 | CNY | 6.79 | 6.85 | 6.75 | 6.78 | 6.78 | +0.01 (+0.15%) | 20,647,800 |
| 16 Aug 2022 | CNY | 6.71 | 6.82 | 6.7 | 6.77 | 6.77 | +0.08 (+1.20%) | 16,517,336 |
