| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.08 | 5.18 | 5.02 | 5.18 | 5.18 | +0.14 (+2.78%) | 1,762,620 |
| 11 Oct 2022 | CNY | 5.13 | 5.13 | 4.95 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,597,840 |
| 10 Oct 2022 | CNY | 5.19 | 5.21 | 5.04 | 5.06 | 5.06 | -0.08 (-1.56%) | 1,266,280 |
| 30 Sep 2022 | CNY | 5.14 | 5.22 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 1,694,911 |
| 29 Sep 2022 | CNY | 5.33 | 5.37 | 5.1 | 5.15 | 5.15 | -0.13 (-2.46%) | 2,706,011 |
| 28 Sep 2022 | CNY | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 2,087,960 |
| 27 Sep 2022 | CNY | 5.15 | 5.36 | 5.15 | 5.35 | 5.35 | +0.2 (+3.88%) | 2,278,280 |
| 26 Sep 2022 | CNY | 5.26 | 5.28 | 5.12 | 5.15 | 5.15 | -0.11 (-2.09%) | 2,272,268 |
| 23 Sep 2022 | CNY | 5.43 | 5.45 | 5.25 | 5.26 | 5.26 | -0.14 (-2.59%) | 1,903,866 |
| 22 Sep 2022 | CNY | 5.45 | 5.54 | 5.39 | 5.4 | 5.4 | -0.1 (-1.82%) | 2,109,820 |
| 21 Sep 2022 | CNY | 5.56 | 5.56 | 5.43 | 5.5 | 5.5 | -0.02 (-0.36%) | 1,353,440 |
| 20 Sep 2022 | CNY | 5.46 | 5.54 | 5.43 | 5.52 | 5.52 | +0.12 (+2.22%) | 2,000,660 |
| 19 Sep 2022 | CNY | 5.55 | 5.55 | 5.32 | 5.4 | 5.4 | -0.11 (-2.00%) | 3,334,066 |
| 16 Sep 2022 | CNY | 5.8 | 5.8 | 5.51 | 5.51 | 5.51 | -0.28 (-4.84%) | 2,999,180 |
| 15 Sep 2022 | CNY | 5.8 | 5.92 | 5.67 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,393,800 |
| 14 Sep 2022 | CNY | 5.73 | 5.85 | 5.7 | 5.76 | 5.76 | -0.04 (-0.69%) | 2,322,580 |
| 13 Sep 2022 | CNY | 5.79 | 5.84 | 5.76 | 5.8 | 5.8 | +0.04 (+0.69%) | 2,218,380 |
| 9 Sep 2022 | CNY | 5.77 | 5.84 | 5.72 | 5.76 | 5.76 | 0.0 (0.0%) | 3,511,640 |
| 8 Sep 2022 | CNY | 5.69 | 5.85 | 5.59 | 5.76 | 5.76 | +0.09 (+1.59%) | 5,192,560 |
| 7 Sep 2022 | CNY | 5.67 | 5.7 | 5.61 | 5.67 | 5.67 | 0.0 (0.0%) | 2,545,020 |
| 6 Sep 2022 | CNY | 5.7 | 5.77 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 3,092,660 |
| 5 Sep 2022 | CNY | 5.74 | 5.75 | 5.64 | 5.71 | 5.71 | +0.01 (+0.18%) | 3,570,060 |
| 2 Sep 2022 | CNY | 5.6 | 5.76 | 5.6 | 5.7 | 5.7 | +0.11 (+1.97%) | 4,829,460 |
| 1 Sep 2022 | CNY | 5.46 | 5.87 | 5.46 | 5.59 | 5.59 | +0.12 (+2.19%) | 6,479,980 |
| 31 Aug 2022 | CNY | 5.64 | 5.64 | 5.46 | 5.47 | 5.47 | -0.17 (-3.01%) | 2,249,520 |
| 30 Aug 2022 | CNY | 5.56 | 5.65 | 5.53 | 5.64 | 5.64 | +0.08 (+1.44%) | 2,465,680 |
| 29 Aug 2022 | CNY | 5.42 | 5.57 | 5.37 | 5.56 | 5.56 | +0.12 (+2.21%) | 2,481,246 |
| 26 Aug 2022 | CNY | 5.49 | 5.52 | 5.44 | 5.44 | 5.44 | -0.05 (-0.91%) | 2,076,906 |
| 25 Aug 2022 | CNY | 5.5 | 5.54 | 5.41 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,364,386 |
| 24 Aug 2022 | CNY | 5.58 | 5.62 | 5.47 | 5.53 | 5.53 | -0.07 (-1.25%) | 2,869,760 |
