| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.16 | 5.3 | 5.1 | 5.28 | 5.28 | +0.09 (+1.73%) | 2,758,460 |
| 11 Oct 2022 | CNY | 5.21 | 5.23 | 5.06 | 5.19 | 5.19 | 0.0 (0.0%) | 2,669,159 |
| 10 Oct 2022 | CNY | 5.24 | 5.3 | 5.18 | 5.19 | 5.19 | -0.06 (-1.14%) | 2,216,240 |
| 30 Sep 2022 | CNY | 5.26 | 5.3 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 1,975,735 |
| 29 Sep 2022 | CNY | 5.46 | 5.53 | 5.25 | 5.25 | 5.25 | -0.16 (-2.96%) | 3,998,981 |
| 28 Sep 2022 | CNY | 5.55 | 5.55 | 5.39 | 5.41 | 5.41 | -0.15 (-2.70%) | 2,766,217 |
| 27 Sep 2022 | CNY | 5.35 | 5.57 | 5.32 | 5.56 | 5.56 | +0.23 (+4.32%) | 4,009,861 |
| 26 Sep 2022 | CNY | 5.46 | 5.48 | 5.29 | 5.33 | 5.33 | -0.14 (-2.56%) | 2,789,060 |
| 23 Sep 2022 | CNY | 5.51 | 5.61 | 5.42 | 5.47 | 5.47 | -0.06 (-1.08%) | 2,173,834 |
| 22 Sep 2022 | CNY | 5.62 | 5.62 | 5.53 | 5.53 | 5.53 | -0.1 (-1.78%) | 1,744,194 |
| 21 Sep 2022 | CNY | 5.57 | 5.67 | 5.49 | 5.63 | 5.63 | +0.03 (+0.54%) | 2,934,116 |
| 20 Sep 2022 | CNY | 5.53 | 5.62 | 5.49 | 5.6 | 5.6 | +0.08 (+1.45%) | 2,876,537 |
| 19 Sep 2022 | CNY | 5.44 | 5.55 | 5.35 | 5.52 | 5.52 | +0.08 (+1.47%) | 3,644,403 |
| 16 Sep 2022 | CNY | 5.66 | 5.69 | 5.42 | 5.44 | 5.44 | -0.25 (-4.39%) | 5,262,425 |
| 15 Sep 2022 | CNY | 5.74 | 5.78 | 5.63 | 5.69 | 5.69 | -0.01 (-0.18%) | 4,639,069 |
| 14 Sep 2022 | CNY | 5.7 | 5.73 | 5.64 | 5.7 | 5.7 | -0.08 (-1.38%) | 3,703,438 |
| 13 Sep 2022 | CNY | 5.78 | 5.82 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 3,493,182 |
| 9 Sep 2022 | CNY | 5.74 | 5.78 | 5.69 | 5.78 | 5.78 | +0.05 (+0.87%) | 2,861,696 |
| 8 Sep 2022 | CNY | 5.89 | 5.89 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 4,148,304 |
| 7 Sep 2022 | CNY | 5.81 | 5.83 | 5.78 | 5.81 | 5.81 | -0.02 (-0.34%) | 2,358,180 |
| 6 Sep 2022 | CNY | 5.78 | 5.83 | 5.76 | 5.83 | 5.83 | +0.05 (+0.87%) | 2,908,409 |
| 5 Sep 2022 | CNY | 5.79 | 5.8 | 5.72 | 5.78 | 5.78 | -0.01 (-0.17%) | 2,584,080 |
| 2 Sep 2022 | CNY | 5.74 | 5.8 | 5.72 | 5.79 | 5.79 | +0.04 (+0.70%) | 2,712,496 |
| 1 Sep 2022 | CNY | 5.77 | 5.82 | 5.72 | 5.75 | 5.75 | -0.04 (-0.69%) | 3,453,769 |
| 31 Aug 2022 | CNY | 5.84 | 5.87 | 5.75 | 5.79 | 5.79 | -0.07 (-1.19%) | 4,466,576 |
| 30 Aug 2022 | CNY | 5.8 | 5.89 | 5.79 | 5.86 | 5.86 | +0.06 (+1.03%) | 4,655,224 |
| 29 Aug 2022 | CNY | 5.71 | 5.8 | 5.65 | 5.8 | 5.8 | +0.07 (+1.22%) | 3,943,405 |
| 26 Aug 2022 | CNY | 5.71 | 5.79 | 5.69 | 5.73 | 5.73 | +0.01 (+0.17%) | 4,812,636 |
| 25 Aug 2022 | CNY | 5.73 | 5.75 | 5.64 | 5.72 | 5.72 | -0.02 (-0.35%) | 5,280,309 |
| 24 Aug 2022 | CNY | 5.87 | 5.88 | 5.7 | 5.74 | 5.74 | -0.13 (-2.21%) | 6,846,976 |
