| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.86 | 5.97 | 5.81 | 5.96 | 5.96 | +0.11 (+1.88%) | 12,624,826 |
| 11 Oct 2022 | CNY | 5.79 | 5.86 | 5.61 | 5.85 | 5.85 | +0.09 (+1.56%) | 11,978,700 |
| 10 Oct 2022 | CNY | 5.79 | 5.9 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 11,386,900 |
| 30 Sep 2022 | CNY | 5.69 | 5.83 | 5.62 | 5.79 | 5.79 | +0.11 (+1.94%) | 11,973,530 |
| 29 Sep 2022 | CNY | 5.88 | 5.92 | 5.65 | 5.68 | 5.68 | -0.21 (-3.57%) | 17,442,243 |
| 28 Sep 2022 | CNY | 5.81 | 5.96 | 5.74 | 5.89 | 5.89 | +0.03 (+0.51%) | 22,458,588 |
| 27 Sep 2022 | CNY | 5.6 | 5.87 | 5.6 | 5.86 | 5.86 | +0.27 (+4.83%) | 18,186,341 |
| 26 Sep 2022 | CNY | 5.79 | 5.81 | 5.58 | 5.59 | 5.59 | -0.22 (-3.79%) | 11,669,565 |
| 23 Sep 2022 | CNY | 5.77 | 5.83 | 5.71 | 5.81 | 5.81 | +0.04 (+0.69%) | 8,245,800 |
| 22 Sep 2022 | CNY | 5.78 | 5.84 | 5.71 | 5.77 | 5.77 | -0.02 (-0.35%) | 7,759,900 |
| 21 Sep 2022 | CNY | 5.64 | 5.83 | 5.55 | 5.79 | 5.79 | +0.11 (+1.94%) | 10,631,182 |
| 20 Sep 2022 | CNY | 5.57 | 5.7 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 11,361,622 |
| 19 Sep 2022 | CNY | 5.57 | 5.61 | 5.45 | 5.54 | 5.54 | 0.0 (0.0%) | 10,285,620 |
| 16 Sep 2022 | CNY | 5.68 | 5.76 | 5.54 | 5.54 | 5.54 | -0.15 (-2.64%) | 11,550,412 |
| 15 Sep 2022 | CNY | 5.73 | 5.82 | 5.6 | 5.69 | 5.69 | -0.03 (-0.52%) | 11,586,100 |
| 14 Sep 2022 | CNY | 5.74 | 5.78 | 5.7 | 5.72 | 5.72 | -0.07 (-1.21%) | 7,594,369 |
| 13 Sep 2022 | CNY | 5.78 | 5.83 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 10,545,616 |
| 9 Sep 2022 | CNY | 5.8 | 5.89 | 5.78 | 5.79 | 5.79 | -0.03 (-0.52%) | 10,548,000 |
| 8 Sep 2022 | CNY | 5.81 | 5.83 | 5.75 | 5.82 | 5.82 | -0.04 (-0.68%) | 11,635,400 |
| 7 Sep 2022 | CNY | 5.88 | 5.92 | 5.68 | 5.86 | 5.86 | +0.04 (+0.69%) | 18,411,182 |
| 6 Sep 2022 | CNY | 5.71 | 5.83 | 5.68 | 5.82 | 5.82 | +0.07 (+1.22%) | 13,164,700 |
| 5 Sep 2022 | CNY | 5.65 | 5.76 | 5.63 | 5.75 | 5.75 | +0.09 (+1.59%) | 11,868,700 |
| 2 Sep 2022 | CNY | 5.66 | 5.72 | 5.62 | 5.66 | 5.66 | -0.01 (-0.18%) | 9,012,088 |
| 1 Sep 2022 | CNY | 5.67 | 5.77 | 5.63 | 5.67 | 5.67 | +0.04 (+0.71%) | 10,842,326 |
| 31 Aug 2022 | CNY | 5.76 | 5.79 | 5.59 | 5.63 | 5.63 | -0.16 (-2.76%) | 14,846,640 |
| 30 Aug 2022 | CNY | 5.78 | 5.9 | 5.73 | 5.79 | 5.79 | -0.04 (-0.69%) | 13,557,478 |
| 29 Aug 2022 | CNY | 5.7 | 5.85 | 5.58 | 5.83 | 5.83 | +0.11 (+1.92%) | 18,272,709 |
| 26 Aug 2022 | CNY | 5.61 | 5.88 | 5.56 | 5.72 | 5.72 | +0.12 (+2.14%) | 17,062,400 |
| 25 Aug 2022 | CNY | 5.58 | 5.64 | 5.52 | 5.6 | 5.6 | +0.06 (+1.08%) | 11,306,900 |
| 24 Aug 2022 | CNY | 5.68 | 5.72 | 5.51 | 5.54 | 5.54 | -0.15 (-2.64%) | 18,395,225 |
