| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.15 | 5.2 | 4.98 | 5.19 | 5.19 | +0.07 (+1.37%) | 10,651,007 |
| 10 Oct 2022 | CNY | 5.08 | 5.27 | 5.02 | 5.12 | 5.12 | +0.08 (+1.59%) | 15,281,787 |
| 30 Sep 2022 | CNY | 5.12 | 5.18 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 10,652,231 |
| 29 Sep 2022 | CNY | 5.25 | 5.38 | 5.11 | 5.13 | 5.13 | -0.12 (-2.29%) | 13,821,162 |
| 28 Sep 2022 | CNY | 5.42 | 5.46 | 5.24 | 5.25 | 5.25 | -0.18 (-3.31%) | 11,963,169 |
| 27 Sep 2022 | CNY | 5.28 | 5.48 | 5.28 | 5.43 | 5.43 | +0.22 (+4.22%) | 19,389,563 |
| 26 Sep 2022 | CNY | 5.47 | 5.53 | 5.2 | 5.21 | 5.21 | -0.32 (-5.79%) | 21,993,125 |
| 23 Sep 2022 | CNY | 5.45 | 5.6 | 5.33 | 5.53 | 5.53 | +0.12 (+2.22%) | 21,885,238 |
| 22 Sep 2022 | CNY | 5.47 | 5.48 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 10,797,357 |
| 21 Sep 2022 | CNY | 5.49 | 5.52 | 5.34 | 5.46 | 5.46 | -0.02 (-0.36%) | 11,708,716 |
| 20 Sep 2022 | CNY | 5.5 | 5.56 | 5.42 | 5.48 | 5.48 | +0.03 (+0.55%) | 9,089,541 |
| 19 Sep 2022 | CNY | 5.58 | 5.61 | 5.42 | 5.45 | 5.45 | -0.07 (-1.27%) | 11,380,767 |
| 16 Sep 2022 | CNY | 5.66 | 5.73 | 5.5 | 5.52 | 5.52 | -0.22 (-3.83%) | 16,337,409 |
| 15 Sep 2022 | CNY | 5.87 | 5.91 | 5.66 | 5.74 | 5.74 | -0.11 (-1.88%) | 17,946,407 |
| 14 Sep 2022 | CNY | 5.74 | 5.89 | 5.7 | 5.85 | 5.85 | +0.01 (+0.17%) | 17,010,018 |
| 13 Sep 2022 | CNY | 5.75 | 5.88 | 5.72 | 5.84 | 5.84 | +0.09 (+1.57%) | 20,638,634 |
| 9 Sep 2022 | CNY | 5.62 | 5.78 | 5.61 | 5.75 | 5.75 | +0.1 (+1.77%) | 15,599,627 |
| 8 Sep 2022 | CNY | 5.69 | 5.79 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 13,344,293 |
| 7 Sep 2022 | CNY | 5.76 | 5.8 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 13,872,588 |
| 6 Sep 2022 | CNY | 5.7 | 5.83 | 5.66 | 5.73 | 5.73 | +0.03 (+0.53%) | 16,774,901 |
| 5 Sep 2022 | CNY | 5.65 | 5.72 | 5.6 | 5.7 | 5.7 | +0.02 (+0.35%) | 13,829,137 |
| 2 Sep 2022 | CNY | 5.54 | 5.69 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 21,088,653 |
| 1 Sep 2022 | CNY | 5.53 | 5.65 | 5.47 | 5.54 | 5.54 | +0.04 (+0.73%) | 19,538,065 |
| 31 Aug 2022 | CNY | 5.49 | 5.57 | 5.46 | 5.5 | 5.5 | -0.04 (-0.72%) | 18,898,567 |
| 30 Aug 2022 | CNY | 5.35 | 5.62 | 5.32 | 5.54 | 5.54 | +0.19 (+3.55%) | 29,514,410 |
| 29 Aug 2022 | CNY | 5.19 | 5.36 | 5.17 | 5.35 | 5.35 | +0.05 (+0.94%) | 11,090,050 |
| 26 Aug 2022 | CNY | 5.23 | 5.39 | 5.22 | 5.3 | 5.3 | +0.08 (+1.53%) | 14,386,540 |
| 25 Aug 2022 | CNY | 5.23 | 5.25 | 5.16 | 5.22 | 5.22 | +0.03 (+0.58%) | 11,220,401 |
| 24 Aug 2022 | CNY | 5.34 | 5.37 | 5.18 | 5.19 | 5.19 | -0.15 (-2.81%) | 15,942,991 |
| 23 Aug 2022 | CNY | 5.39 | 5.39 | 5.32 | 5.34 | 5.34 | -0.07 (-1.29%) | 10,418,369 |
