| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.06 | 5.1 | 4.93 | 5.07 | 5.07 | +0.01 (+0.20%) | 4,622,202 |
| 10 Oct 2022 | CNY | 5.17 | 5.25 | 5.02 | 5.06 | 5.06 | -0.11 (-2.13%) | 5,439,700 |
| 30 Sep 2022 | CNY | 5.13 | 5.24 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 5,123,000 |
| 29 Sep 2022 | CNY | 5.26 | 5.32 | 5.1 | 5.13 | 5.13 | -0.09 (-1.72%) | 5,997,600 |
| 28 Sep 2022 | CNY | 5.36 | 5.44 | 5.22 | 5.22 | 5.22 | -0.14 (-2.61%) | 6,417,620 |
| 27 Sep 2022 | CNY | 5.23 | 5.37 | 5.18 | 5.36 | 5.36 | +0.17 (+3.28%) | 7,411,802 |
| 26 Sep 2022 | CNY | 5.41 | 5.43 | 5.19 | 5.19 | 5.19 | -0.26 (-4.77%) | 11,869,400 |
| 23 Sep 2022 | CNY | 5.58 | 5.7 | 5.45 | 5.45 | 5.45 | -0.14 (-2.50%) | 7,262,300 |
| 22 Sep 2022 | CNY | 5.74 | 5.82 | 5.58 | 5.59 | 5.59 | -0.15 (-2.61%) | 6,744,400 |
| 21 Sep 2022 | CNY | 5.8 | 5.8 | 5.61 | 5.74 | 5.74 | 0.0 (0.0%) | 5,994,200 |
| 20 Sep 2022 | CNY | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | +0.23 (+4.17%) | 8,255,900 |
| 19 Sep 2022 | CNY | 5.58 | 5.65 | 5.48 | 5.51 | 5.51 | -0.15 (-2.65%) | 6,337,100 |
| 16 Sep 2022 | CNY | 5.96 | 5.99 | 5.64 | 5.66 | 5.66 | -0.31 (-5.19%) | 8,111,600 |
| 15 Sep 2022 | CNY | 6.1 | 6.1 | 5.86 | 5.97 | 5.97 | -0.07 (-1.16%) | 7,281,800 |
| 14 Sep 2022 | CNY | 5.96 | 6.09 | 5.92 | 6.04 | 6.04 | -0.05 (-0.82%) | 7,609,020 |
| 13 Sep 2022 | CNY | 6.09 | 6.15 | 6.02 | 6.09 | 6.09 | +0.02 (+0.33%) | 11,575,920 |
| 9 Sep 2022 | CNY | 5.91 | 6.18 | 5.9 | 6.07 | 6.07 | +0.16 (+2.71%) | 15,995,020 |
| 8 Sep 2022 | CNY | 5.93 | 5.99 | 5.85 | 5.91 | 5.91 | -0.02 (-0.34%) | 6,885,700 |
| 7 Sep 2022 | CNY | 5.95 | 6.02 | 5.88 | 5.93 | 5.93 | 0.0 (0.0%) | 6,269,220 |
| 6 Sep 2022 | CNY | 6.05 | 6.07 | 5.89 | 5.93 | 5.93 | +0.05 (+0.85%) | 9,191,985 |
| 5 Sep 2022 | CNY | 5.76 | 5.92 | 5.75 | 5.88 | 5.88 | +0.13 (+2.26%) | 8,465,785 |
| 2 Sep 2022 | CNY | 5.7 | 5.77 | 5.66 | 5.75 | 5.75 | +0.05 (+0.88%) | 4,461,200 |
| 1 Sep 2022 | CNY | 5.66 | 5.88 | 5.64 | 5.7 | 5.7 | -0.01 (-0.18%) | 6,552,000 |
| 31 Aug 2022 | CNY | 5.74 | 5.89 | 5.61 | 5.71 | 5.71 | -0.09 (-1.55%) | 7,224,100 |
| 30 Aug 2022 | CNY | 5.84 | 5.93 | 5.74 | 5.8 | 5.8 | -0.02 (-0.34%) | 6,111,700 |
| 29 Aug 2022 | CNY | 5.85 | 5.85 | 5.68 | 5.82 | 5.82 | -0.1 (-1.69%) | 6,433,685 |
| 26 Aug 2022 | CNY | 6.1 | 6.1 | 5.91 | 5.92 | 5.92 | -0.23 (-3.74%) | 13,135,500 |
| 25 Aug 2022 | CNY | 5.9 | 6.25 | 5.9 | 6.15 | 6.15 | +0.19 (+3.19%) | 22,154,200 |
| 24 Aug 2022 | CNY | 5.92 | 6.2 | 5.9 | 5.96 | 5.96 | +0.05 (+0.85%) | 15,688,300 |
| 23 Aug 2022 | CNY | 5.95 | 5.95 | 5.83 | 5.91 | 5.91 | 0.0 (0.0%) | 4,927,800 |
