| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 6.18 | 6.52 | 6.13 | 6.39 | 6.39 | +0.22 (+3.57%) | 17,657,200 |
| 12 Oct 2022 | CNY | 6.12 | 6.18 | 6.03 | 6.17 | 6.17 | +0.05 (+0.82%) | 6,528,300 |
| 11 Oct 2022 | CNY | 6.06 | 6.16 | 5.93 | 6.12 | 6.12 | -0.03 (-0.49%) | 8,595,990 |
| 10 Oct 2022 | CNY | 6.03 | 6.28 | 6 | 6.15 | 6.15 | +0.1 (+1.65%) | 16,469,000 |
| 30 Sep 2022 | CNY | 5.8 | 6.08 | 5.76 | 6.05 | 6.05 | +0.22 (+3.77%) | 11,700,542 |
| 29 Sep 2022 | CNY | 5.82 | 5.96 | 5.8 | 5.83 | 5.83 | +0.03 (+0.52%) | 6,367,890 |
| 28 Sep 2022 | CNY | 5.82 | 5.94 | 5.77 | 5.8 | 5.8 | -0.01 (-0.17%) | 7,213,400 |
| 27 Sep 2022 | CNY | 5.58 | 5.83 | 5.58 | 5.81 | 5.81 | +0.24 (+4.31%) | 5,928,900 |
| 26 Sep 2022 | CNY | 5.72 | 5.73 | 5.55 | 5.57 | 5.57 | -0.11 (-1.94%) | 4,560,100 |
| 23 Sep 2022 | CNY | 5.78 | 5.8 | 5.62 | 5.68 | 5.68 | -0.09 (-1.56%) | 5,239,000 |
| 22 Sep 2022 | CNY | 5.9 | 5.95 | 5.77 | 5.77 | 5.77 | -0.16 (-2.70%) | 5,356,536 |
| 21 Sep 2022 | CNY | 5.93 | 5.96 | 5.82 | 5.93 | 5.93 | -0.01 (-0.17%) | 3,191,300 |
| 20 Sep 2022 | CNY | 5.9 | 5.97 | 5.86 | 5.94 | 5.94 | +0.08 (+1.37%) | 4,114,736 |
| 19 Sep 2022 | CNY | 6.02 | 6.04 | 5.81 | 5.86 | 5.86 | -0.14 (-2.33%) | 5,736,900 |
| 16 Sep 2022 | CNY | 6.24 | 6.28 | 5.99 | 6 | 6 | -0.22 (-3.54%) | 5,921,490 |
| 15 Sep 2022 | CNY | 6.4 | 6.4 | 6.13 | 6.22 | 6.22 | -0.13 (-2.05%) | 5,797,946 |
| 14 Sep 2022 | CNY | 6.39 | 6.39 | 6.28 | 6.35 | 6.35 | -0.11 (-1.70%) | 6,299,500 |
| 13 Sep 2022 | CNY | 6.39 | 6.53 | 6.37 | 6.46 | 6.46 | +0.09 (+1.41%) | 8,406,930 |
| 9 Sep 2022 | CNY | 6.3 | 6.4 | 6.3 | 6.37 | 6.37 | +0.07 (+1.11%) | 5,541,800 |
| 8 Sep 2022 | CNY | 6.29 | 6.35 | 6.24 | 6.3 | 6.3 | +0.01 (+0.16%) | 4,819,300 |
| 7 Sep 2022 | CNY | 6.33 | 6.4 | 6.25 | 6.29 | 6.29 | -0.03 (-0.47%) | 4,606,400 |
| 6 Sep 2022 | CNY | 6.3 | 6.33 | 6.25 | 6.32 | 6.32 | +0.03 (+0.48%) | 5,240,800 |
| 5 Sep 2022 | CNY | 6.25 | 6.33 | 6.22 | 6.29 | 6.29 | +0.06 (+0.96%) | 5,826,910 |
| 2 Sep 2022 | CNY | 6.18 | 6.28 | 6.16 | 6.23 | 6.23 | +0.08 (+1.30%) | 5,445,536 |
| 1 Sep 2022 | CNY | 6.16 | 6.26 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 7,016,836 |
| 31 Aug 2022 | CNY | 6.23 | 6.36 | 6.15 | 6.18 | 6.18 | -0.06 (-0.96%) | 12,341,229 |
| 30 Aug 2022 | CNY | 6.15 | 6.25 | 6.06 | 6.24 | 6.24 | +0.17 (+2.80%) | 9,190,990 |
| 29 Aug 2022 | CNY | 5.96 | 6.07 | 5.81 | 6.07 | 6.07 | +0.06 (+1.00%) | 4,677,593 |
| 26 Aug 2022 | CNY | 6.01 | 6.1 | 5.99 | 6.01 | 6.01 | 0.0 (0.0%) | 3,956,700 |
| 25 Aug 2022 | CNY | 6.04 | 6.09 | 5.95 | 6.01 | 6.01 | -0.03 (-0.50%) | 6,402,200 |
