| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 5.19 | 5.2 | 5.08 | 5.09 | 5.09 | -0.08 (-1.55%) | 6,332,097 |
| 28 Sep 2022 | CNY | 5.18 | 5.2 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 3,322,400 |
| 27 Sep 2022 | CNY | 5.15 | 5.2 | 5.14 | 5.18 | 5.18 | +0.04 (+0.78%) | 2,766,400 |
| 26 Sep 2022 | CNY | 5.21 | 5.22 | 5.13 | 5.14 | 5.14 | -0.09 (-1.72%) | 5,741,000 |
| 23 Sep 2022 | CNY | 5.22 | 5.26 | 5.19 | 5.23 | 5.23 | +0.02 (+0.38%) | 3,570,562 |
| 22 Sep 2022 | CNY | 5.27 | 5.28 | 5.21 | 5.21 | 5.21 | -0.07 (-1.33%) | 3,336,400 |
| 21 Sep 2022 | CNY | 5.21 | 5.29 | 5.19 | 5.28 | 5.28 | +0.08 (+1.54%) | 5,402,000 |
| 20 Sep 2022 | CNY | 5.24 | 5.26 | 5.2 | 5.2 | 5.2 | -0.04 (-0.76%) | 4,595,300 |
| 19 Sep 2022 | CNY | 5.25 | 5.31 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 5,452,500 |
| 16 Sep 2022 | CNY | 5.29 | 5.32 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 9,422,200 |
| 15 Sep 2022 | CNY | 5.32 | 5.39 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 8,368,900 |
| 14 Sep 2022 | CNY | 5.31 | 5.33 | 5.29 | 5.3 | 5.3 | -0.04 (-0.75%) | 4,296,479 |
| 13 Sep 2022 | CNY | 5.37 | 5.39 | 5.33 | 5.34 | 5.34 | -0.03 (-0.56%) | 4,604,600 |
| 9 Sep 2022 | CNY | 5.36 | 5.4 | 5.33 | 5.37 | 5.37 | +0.03 (+0.56%) | 5,293,929 |
| 8 Sep 2022 | CNY | 5.38 | 5.38 | 5.33 | 5.34 | 5.34 | -0.02 (-0.37%) | 3,123,825 |
| 7 Sep 2022 | CNY | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | -0.03 (-0.56%) | 5,606,658 |
| 6 Sep 2022 | CNY | 5.37 | 5.41 | 5.33 | 5.39 | 5.39 | +0.02 (+0.37%) | 6,165,629 |
| 5 Sep 2022 | CNY | 5.32 | 5.37 | 5.29 | 5.37 | 5.37 | +0.07 (+1.32%) | 6,564,181 |
| 2 Sep 2022 | CNY | 5.29 | 5.31 | 5.28 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,519,621 |
| 1 Sep 2022 | CNY | 5.31 | 5.34 | 5.26 | 5.26 | 5.26 | -0.02 (-0.38%) | 5,130,647 |
| 31 Aug 2022 | CNY | 5.33 | 5.35 | 5.28 | 5.28 | 5.28 | -0.06 (-1.12%) | 4,759,947 |
| 30 Aug 2022 | CNY | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | -0.01 (-0.19%) | 3,961,881 |
| 29 Aug 2022 | CNY | 5.3 | 5.38 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 6,148,467 |
| 26 Aug 2022 | CNY | 5.33 | 5.36 | 5.32 | 5.33 | 5.33 | +0.01 (+0.19%) | 5,055,100 |
| 25 Aug 2022 | CNY | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | +0.01 (+0.19%) | 5,697,700 |
| 24 Aug 2022 | CNY | 5.37 | 5.41 | 5.31 | 5.31 | 5.31 | -0.08 (-1.48%) | 7,456,640 |
| 23 Aug 2022 | CNY | 5.33 | 5.39 | 5.32 | 5.39 | 5.39 | +0.03 (+0.56%) | 8,006,824 |
| 22 Aug 2022 | CNY | 5.39 | 5.45 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 9,257,161 |
| 19 Aug 2022 | CNY | 5.36 | 5.4 | 5.31 | 5.37 | 5.37 | +0.03 (+0.56%) | 9,873,225 |
| 18 Aug 2022 | CNY | 5.35 | 5.36 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 9,130,384 |
