| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 4.12 | 4.23 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 32,566,396 |
| 30 Sep 2022 | CNY | 4.09 | 4.17 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 25,648,422 |
| 29 Sep 2022 | CNY | 4.15 | 4.17 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 29,222,818 |
| 28 Sep 2022 | CNY | 4.27 | 4.27 | 4.1 | 4.1 | 4.1 | -0.18 (-4.21%) | 47,203,513 |
| 27 Sep 2022 | CNY | 4.29 | 4.35 | 4.19 | 4.28 | 4.28 | 0.0 (0.0%) | 41,900,159 |
| 26 Sep 2022 | CNY | 4.43 | 4.43 | 4.28 | 4.28 | 4.28 | -0.18 (-4.04%) | 34,430,234 |
| 23 Sep 2022 | CNY | 4.51 | 4.55 | 4.41 | 4.46 | 4.46 | -0.08 (-1.76%) | 30,619,456 |
| 22 Sep 2022 | CNY | 4.48 | 4.6 | 4.47 | 4.54 | 4.54 | +0.04 (+0.89%) | 44,034,190 |
| 21 Sep 2022 | CNY | 4.35 | 4.52 | 4.32 | 4.5 | 4.5 | +0.12 (+2.74%) | 45,858,497 |
| 20 Sep 2022 | CNY | 4.25 | 4.41 | 4.24 | 4.38 | 4.38 | +0.16 (+3.79%) | 42,964,230 |
| 19 Sep 2022 | CNY | 4.3 | 4.31 | 4.18 | 4.22 | 4.22 | -0.06 (-1.40%) | 44,474,060 |
| 16 Sep 2022 | CNY | 4.45 | 4.45 | 4.28 | 4.28 | 4.28 | -0.17 (-3.82%) | 60,894,281 |
| 15 Sep 2022 | CNY | 4.59 | 4.6 | 4.41 | 4.45 | 4.45 | -0.11 (-2.41%) | 45,739,538 |
| 14 Sep 2022 | CNY | 4.57 | 4.64 | 4.54 | 4.56 | 4.56 | -0.09 (-1.94%) | 39,003,623 |
| 13 Sep 2022 | CNY | 4.67 | 4.77 | 4.64 | 4.65 | 4.65 | +0.02 (+0.43%) | 60,029,289 |
| 9 Sep 2022 | CNY | 4.59 | 4.67 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 50,152,318 |
| 8 Sep 2022 | CNY | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | -0.02 (-0.44%) | 43,671,384 |
| 7 Sep 2022 | CNY | 4.48 | 4.6 | 4.47 | 4.59 | 4.59 | +0.1 (+2.23%) | 78,424,886 |
| 6 Sep 2022 | CNY | 4.36 | 4.52 | 4.36 | 4.49 | 4.49 | +0.13 (+2.98%) | 62,742,812 |
| 5 Sep 2022 | CNY | 4.34 | 4.39 | 4.31 | 4.36 | 4.36 | +0.02 (+0.46%) | 26,741,995 |
| 2 Sep 2022 | CNY | 4.34 | 4.37 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 21,746,044 |
| 1 Sep 2022 | CNY | 4.38 | 4.43 | 4.34 | 4.36 | 4.36 | -0.05 (-1.13%) | 36,648,346 |
| 31 Aug 2022 | CNY | 4.46 | 4.52 | 4.39 | 4.41 | 4.41 | -0.1 (-2.22%) | 50,387,911 |
| 30 Aug 2022 | CNY | 4.53 | 4.56 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 46,159,241 |
| 29 Aug 2022 | CNY | 4.4 | 4.49 | 4.37 | 4.49 | 4.49 | +0.04 (+0.90%) | 36,764,844 |
| 26 Aug 2022 | CNY | 4.47 | 4.51 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 29,608,653 |
| 25 Aug 2022 | CNY | 4.38 | 4.47 | 4.36 | 4.46 | 4.46 | +0.1 (+2.29%) | 32,100,647 |
| 24 Aug 2022 | CNY | 4.51 | 4.55 | 4.35 | 4.36 | 4.36 | -0.13 (-2.90%) | 37,135,743 |
| 23 Aug 2022 | CNY | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 24,769,264 |
| 22 Aug 2022 | CNY | 4.43 | 4.51 | 4.38 | 4.51 | 4.51 | +0.08 (+1.81%) | 32,614,832 |
