| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.25 | 4.31 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 12,010,294 |
| 10 Oct 2022 | CNY | 4.46 | 4.46 | 4.24 | 4.25 | 4.25 | -0.2 (-4.49%) | 16,353,170 |
| 30 Sep 2022 | CNY | 4.48 | 4.56 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 16,534,396 |
| 29 Sep 2022 | CNY | 4.62 | 4.68 | 4.44 | 4.48 | 4.48 | -0.11 (-2.40%) | 24,868,891 |
| 28 Sep 2022 | CNY | 4.93 | 4.93 | 4.59 | 4.59 | 4.59 | -0.29 (-5.94%) | 30,146,090 |
| 27 Sep 2022 | CNY | 4.68 | 4.96 | 4.66 | 4.88 | 4.88 | +0.28 (+6.09%) | 35,364,799 |
| 26 Sep 2022 | CNY | 4.76 | 4.76 | 4.57 | 4.6 | 4.6 | -0.18 (-3.77%) | 30,530,325 |
| 23 Sep 2022 | CNY | 5.04 | 5.04 | 4.74 | 4.78 | 4.78 | -0.18 (-3.63%) | 27,926,035 |
| 22 Sep 2022 | CNY | 5.12 | 5.12 | 4.92 | 4.96 | 4.96 | -0.17 (-3.31%) | 38,575,426 |
| 21 Sep 2022 | CNY | 4.93 | 5.15 | 4.85 | 5.13 | 5.13 | +0.21 (+4.27%) | 66,072,140 |
| 20 Sep 2022 | CNY | 4.55 | 4.92 | 4.54 | 4.92 | 4.92 | +0.45 (+10.07%) | 27,072,073 |
| 19 Sep 2022 | CNY | 4.65 | 4.7 | 4.44 | 4.47 | 4.47 | -0.19 (-4.08%) | 27,566,700 |
| 16 Sep 2022 | CNY | 4.94 | 4.95 | 4.66 | 4.66 | 4.66 | -0.3 (-6.05%) | 25,092,116 |
| 15 Sep 2022 | CNY | 5.32 | 5.35 | 4.88 | 4.96 | 4.96 | -0.26 (-4.98%) | 33,012,104 |
| 14 Sep 2022 | CNY | 5.2 | 5.39 | 5.1 | 5.22 | 5.22 | -0.1 (-1.88%) | 33,055,546 |
| 13 Sep 2022 | CNY | 5.21 | 5.48 | 5.21 | 5.32 | 5.32 | +0.11 (+2.11%) | 45,238,560 |
| 9 Sep 2022 | CNY | 5.11 | 5.39 | 5.09 | 5.21 | 5.21 | +0.12 (+2.36%) | 51,049,353 |
| 8 Sep 2022 | CNY | 5.12 | 5.16 | 5.09 | 5.09 | 5.09 | -0.05 (-0.97%) | 11,767,487 |
| 7 Sep 2022 | CNY | 5.16 | 5.17 | 5.08 | 5.14 | 5.14 | +0.01 (+0.19%) | 22,994,725 |
| 6 Sep 2022 | CNY | 4.99 | 5.15 | 4.96 | 5.13 | 5.13 | +0.16 (+3.22%) | 24,810,595 |
| 5 Sep 2022 | CNY | 4.96 | 5 | 4.92 | 4.97 | 4.97 | +0.01 (+0.20%) | 12,420,542 |
| 2 Sep 2022 | CNY | 4.91 | 5.02 | 4.89 | 4.96 | 4.96 | +0.08 (+1.64%) | 16,140,709 |
| 1 Sep 2022 | CNY | 4.95 | 5.01 | 4.88 | 4.88 | 4.88 | -0.08 (-1.61%) | 17,942,782 |
| 31 Aug 2022 | CNY | 5.02 | 5.05 | 4.85 | 4.96 | 4.96 | -0.03 (-0.60%) | 25,782,720 |
| 30 Aug 2022 | CNY | 4.96 | 5.1 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 24,402,147 |
| 29 Aug 2022 | CNY | 4.68 | 5.05 | 4.6 | 4.96 | 4.96 | +0.2 (+4.20%) | 26,370,514 |
| 26 Aug 2022 | CNY | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -0.08 (-1.65%) | 15,381,120 |
| 25 Aug 2022 | CNY | 4.97 | 4.97 | 4.74 | 4.84 | 4.84 | -0.07 (-1.43%) | 27,210,533 |
| 24 Aug 2022 | CNY | 5.17 | 5.25 | 4.89 | 4.91 | 4.91 | -0.31 (-5.94%) | 64,955,696 |
| 23 Aug 2022 | CNY | 4.79 | 5.27 | 4.78 | 5.22 | 5.22 | +0.43 (+8.98%) | 76,558,904 |
