| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.29 | 5.35 | 5.21 | 5.34 | 5.34 | +0.03 (+0.56%) | 56,266,091 |
| 11 Oct 2022 | CNY | 5.33 | 5.36 | 5.26 | 5.31 | 5.31 | -0.05 (-0.93%) | 58,813,165 |
| 10 Oct 2022 | CNY | 5.25 | 5.42 | 5.24 | 5.36 | 5.36 | +0.13 (+2.49%) | 99,682,650 |
| 30 Sep 2022 | CNY | 5.2 | 5.26 | 5.17 | 5.23 | 5.23 | +0.01 (+0.19%) | 55,423,568 |
| 29 Sep 2022 | CNY | 5.31 | 5.35 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 54,324,876 |
| 28 Sep 2022 | CNY | 5.35 | 5.37 | 5.26 | 5.26 | 5.26 | -0.11 (-2.05%) | 55,985,662 |
| 27 Sep 2022 | CNY | 5.32 | 5.38 | 5.29 | 5.37 | 5.37 | +0.06 (+1.13%) | 56,150,648 |
| 26 Sep 2022 | CNY | 5.5 | 5.54 | 5.29 | 5.31 | 5.31 | -0.22 (-3.98%) | 83,444,297 |
| 23 Sep 2022 | CNY | 5.47 | 5.57 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 68,198,822 |
| 22 Sep 2022 | CNY | 5.56 | 5.59 | 5.48 | 5.49 | 5.49 | -0.1 (-1.79%) | 63,307,702 |
| 21 Sep 2022 | CNY | 5.52 | 5.59 | 5.46 | 5.59 | 5.59 | +0.08 (+1.45%) | 49,740,711 |
| 20 Sep 2022 | CNY | 5.58 | 5.6 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 56,571,853 |
| 19 Sep 2022 | CNY | 5.53 | 5.61 | 5.45 | 5.58 | 5.58 | +0.06 (+1.09%) | 56,649,402 |
| 16 Sep 2022 | CNY | 5.81 | 5.83 | 5.52 | 5.52 | 5.52 | -0.28 (-4.83%) | 118,773,724 |
| 15 Sep 2022 | CNY | 5.75 | 5.85 | 5.72 | 5.8 | 5.8 | +0.07 (+1.22%) | 74,258,571 |
| 14 Sep 2022 | CNY | 5.77 | 5.82 | 5.73 | 5.73 | 5.73 | -0.1 (-1.72%) | 50,622,883 |
| 13 Sep 2022 | CNY | 5.9 | 5.91 | 5.8 | 5.83 | 5.83 | -0.04 (-0.68%) | 79,808,802 |
| 9 Sep 2022 | CNY | 5.83 | 5.9 | 5.81 | 5.87 | 5.87 | +0.04 (+0.69%) | 75,942,999 |
| 8 Sep 2022 | CNY | 5.85 | 5.88 | 5.76 | 5.83 | 5.83 | -0.01 (-0.17%) | 57,323,712 |
| 7 Sep 2022 | CNY | 5.87 | 5.91 | 5.8 | 5.84 | 5.84 | -0.03 (-0.51%) | 57,453,321 |
| 6 Sep 2022 | CNY | 5.85 | 5.9 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 64,282,224 |
| 5 Sep 2022 | CNY | 5.77 | 5.86 | 5.75 | 5.85 | 5.85 | +0.07 (+1.21%) | 66,039,164 |
| 2 Sep 2022 | CNY | 5.84 | 5.85 | 5.73 | 5.78 | 5.78 | -0.04 (-0.69%) | 73,793,535 |
| 1 Sep 2022 | CNY | 5.75 | 5.92 | 5.74 | 5.82 | 5.82 | +0.07 (+1.22%) | 120,496,779 |
| 31 Aug 2022 | CNY | 5.78 | 5.8 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 88,030,293 |
| 30 Aug 2022 | CNY | 5.66 | 5.76 | 5.65 | 5.74 | 5.74 | +0.07 (+1.23%) | 84,512,776 |
| 29 Aug 2022 | CNY | 5.58 | 5.67 | 5.55 | 5.67 | 5.67 | +0.04 (+0.71%) | 55,232,074 |
| 26 Aug 2022 | CNY | 5.69 | 5.7 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 54,974,258 |
| 25 Aug 2022 | CNY | 5.6 | 5.69 | 5.59 | 5.68 | 5.68 | +0.09 (+1.61%) | 71,306,020 |
| 24 Aug 2022 | CNY | 5.64 | 5.69 | 5.58 | 5.59 | 5.59 | -0.05 (-0.89%) | 61,094,473 |
