| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 5.39 | 5.43 | 5.37 | 5.41 | 5.41 | +0.05 (+0.93%) | 9,352,740 |
| 18 Oct 2022 | CNY | 5.38 | 5.39 | 5.35 | 5.36 | 5.36 | 0.0 (0.0%) | 7,073,200 |
| 17 Oct 2022 | CNY | 5.34 | 5.38 | 5.31 | 5.36 | 5.36 | +0.01 (+0.19%) | 7,932,330 |
| 14 Oct 2022 | CNY | 5.3 | 5.37 | 5.29 | 5.35 | 5.35 | +0.08 (+1.52%) | 9,778,890 |
| 13 Oct 2022 | CNY | 5.31 | 5.32 | 5.24 | 5.27 | 5.27 | -0.06 (-1.13%) | 6,910,770 |
| 12 Oct 2022 | CNY | 5.25 | 5.34 | 5.21 | 5.33 | 5.33 | +0.07 (+1.33%) | 7,485,810 |
| 11 Oct 2022 | CNY | 5.25 | 5.29 | 5.18 | 5.26 | 5.26 | 0.0 (0.0%) | 7,595,340 |
| 10 Oct 2022 | CNY | 5.3 | 5.35 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 7,519,030 |
| 30 Sep 2022 | CNY | 5.34 | 5.36 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 7,287,440 |
| 29 Sep 2022 | CNY | 5.4 | 5.44 | 5.31 | 5.33 | 5.33 | -0.06 (-1.11%) | 9,540,920 |
| 28 Sep 2022 | CNY | 5.41 | 5.49 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 12,362,720 |
| 27 Sep 2022 | CNY | 5.41 | 5.45 | 5.35 | 5.42 | 5.42 | 0.0 (0.0%) | 10,291,950 |
| 26 Sep 2022 | CNY | 5.51 | 5.55 | 5.4 | 5.42 | 5.42 | -0.11 (-1.99%) | 15,670,980 |
| 23 Sep 2022 | CNY | 5.56 | 5.62 | 5.5 | 5.53 | 5.53 | -0.05 (-0.90%) | 9,002,640 |
| 22 Sep 2022 | CNY | 5.61 | 5.66 | 5.56 | 5.58 | 5.58 | -0.08 (-1.41%) | 9,658,660 |
| 21 Sep 2022 | CNY | 5.51 | 5.67 | 5.46 | 5.66 | 5.66 | +0.15 (+2.72%) | 15,167,740 |
| 20 Sep 2022 | CNY | 5.58 | 5.62 | 5.5 | 5.51 | 5.51 | -0.05 (-0.90%) | 11,438,650 |
| 19 Sep 2022 | CNY | 5.5 | 5.6 | 5.46 | 5.56 | 5.56 | +0.08 (+1.46%) | 17,287,400 |
| 16 Sep 2022 | CNY | 5.8 | 5.82 | 5.48 | 5.48 | 5.48 | -0.33 (-5.68%) | 35,165,330 |
| 15 Sep 2022 | CNY | 5.78 | 5.92 | 5.75 | 5.81 | 5.81 | +0.15 (+2.65%) | 37,311,230 |
| 14 Sep 2022 | CNY | 5.65 | 5.69 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 7,791,170 |
| 13 Sep 2022 | CNY | 5.71 | 5.75 | 5.68 | 5.69 | 5.69 | -0.03 (-0.52%) | 12,775,000 |
| 9 Sep 2022 | CNY | 5.66 | 5.75 | 5.64 | 5.72 | 5.72 | +0.07 (+1.24%) | 16,794,360 |
| 8 Sep 2022 | CNY | 5.65 | 5.69 | 5.63 | 5.65 | 5.65 | 0.0 (0.0%) | 7,293,750 |
| 7 Sep 2022 | CNY | 5.73 | 5.73 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 8,358,720 |
| 6 Sep 2022 | CNY | 5.74 | 5.76 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 9,461,890 |
| 5 Sep 2022 | CNY | 5.69 | 5.74 | 5.64 | 5.72 | 5.72 | +0.03 (+0.53%) | 8,216,070 |
| 2 Sep 2022 | CNY | 5.68 | 5.72 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 8,325,390 |
| 1 Sep 2022 | CNY | 5.65 | 5.72 | 5.62 | 5.68 | 5.68 | +0.01 (+0.18%) | 10,102,570 |
| 31 Aug 2022 | CNY | 5.63 | 5.69 | 5.63 | 5.67 | 5.67 | +0.03 (+0.53%) | 10,151,710 |
