| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 5.36 | 5.48 | 5.3 | 5.48 | 5.48 | +0.15 (+2.81%) | 2,520,968 |
| 11 Oct 2022 | CNY | 5.4 | 5.45 | 5.28 | 5.33 | 5.33 | -0.07 (-1.30%) | 2,279,486 |
| 10 Oct 2022 | CNY | 5.47 | 5.58 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 3,315,973 |
| 30 Sep 2022 | CNY | 5.42 | 5.55 | 5.41 | 5.48 | 5.48 | +0.07 (+1.29%) | 2,763,728 |
| 29 Sep 2022 | CNY | 5.53 | 5.64 | 5.39 | 5.41 | 5.41 | -0.12 (-2.17%) | 2,588,963 |
| 28 Sep 2022 | CNY | 5.65 | 5.73 | 5.53 | 5.53 | 5.53 | -0.11 (-1.95%) | 1,729,739 |
| 27 Sep 2022 | CNY | 5.48 | 5.65 | 5.48 | 5.64 | 5.64 | +0.16 (+2.92%) | 2,419,256 |
| 26 Sep 2022 | CNY | 5.55 | 5.59 | 5.45 | 5.48 | 5.48 | -0.09 (-1.62%) | 1,861,807 |
| 23 Sep 2022 | CNY | 5.62 | 5.68 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 2,210,246 |
| 22 Sep 2022 | CNY | 5.75 | 5.78 | 5.57 | 5.62 | 5.62 | -0.17 (-2.94%) | 2,799,800 |
| 21 Sep 2022 | CNY | 5.66 | 5.82 | 5.51 | 5.79 | 5.79 | +0.11 (+1.94%) | 3,335,757 |
| 20 Sep 2022 | CNY | 5.68 | 5.71 | 5.62 | 5.68 | 5.68 | +0.02 (+0.35%) | 885,500 |
| 19 Sep 2022 | CNY | 5.63 | 5.66 | 5.47 | 5.66 | 5.66 | +0.01 (+0.18%) | 1,411,098 |
| 16 Sep 2022 | CNY | 5.83 | 5.83 | 5.63 | 5.65 | 5.65 | -0.18 (-3.09%) | 1,516,500 |
| 15 Sep 2022 | CNY | 5.87 | 5.97 | 5.79 | 5.83 | 5.83 | -0.04 (-0.68%) | 2,301,200 |
| 14 Sep 2022 | CNY | 5.88 | 5.89 | 5.79 | 5.87 | 5.87 | -0.05 (-0.84%) | 1,438,880 |
| 13 Sep 2022 | CNY | 5.92 | 5.96 | 5.9 | 5.92 | 5.92 | +0.01 (+0.17%) | 1,824,662 |
| 9 Sep 2022 | CNY | 5.91 | 5.96 | 5.9 | 5.91 | 5.91 | 0.0 (0.0%) | 1,703,700 |
| 8 Sep 2022 | CNY | 5.96 | 5.96 | 5.9 | 5.91 | 5.91 | -0.04 (-0.67%) | 1,912,060 |
| 7 Sep 2022 | CNY | 6.02 | 6.02 | 5.95 | 5.95 | 5.95 | -0.06 (-1.00%) | 2,628,418 |
| 6 Sep 2022 | CNY | 6.05 | 6.06 | 6 | 6.01 | 6.01 | -0.05 (-0.83%) | 2,599,664 |
| 5 Sep 2022 | CNY | 6.05 | 6.08 | 5.98 | 6.06 | 6.06 | +0.02 (+0.33%) | 2,193,805 |
| 2 Sep 2022 | CNY | 6.09 | 6.14 | 5.99 | 6.04 | 6.04 | -0.1 (-1.63%) | 3,036,628 |
| 1 Sep 2022 | CNY | 6.27 | 6.3 | 6.09 | 6.14 | 6.14 | -0.09 (-1.44%) | 3,651,223 |
| 31 Aug 2022 | CNY | 6.04 | 6.56 | 6.01 | 6.23 | 6.23 | +0.19 (+3.15%) | 7,351,401 |
| 30 Aug 2022 | CNY | 6.01 | 6.1 | 6.01 | 6.04 | 6.04 | +0.03 (+0.50%) | 1,689,732 |
| 29 Aug 2022 | CNY | 6.1 | 6.1 | 5.92 | 6.01 | 6.01 | -0.09 (-1.48%) | 3,389,073 |
| 26 Aug 2022 | CNY | 6.1 | 6.16 | 6.05 | 6.1 | 6.1 | -0.01 (-0.16%) | 1,671,884 |
| 25 Aug 2022 | CNY | 6.08 | 6.12 | 5.94 | 6.11 | 6.11 | +0.03 (+0.49%) | 2,917,177 |
| 24 Aug 2022 | CNY | 6.05 | 6.13 | 6.01 | 6.08 | 6.08 | +0.02 (+0.33%) | 3,572,788 |
