| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.32 | 4.39 | 4.21 | 4.37 | 4.37 | +0.05 (+1.16%) | 5,445,900 |
| 11 Oct 2022 | CNY | 4.44 | 4.47 | 4.26 | 4.32 | 4.32 | -0.16 (-3.57%) | 6,800,323 |
| 10 Oct 2022 | CNY | 4.4 | 4.57 | 4.35 | 4.48 | 4.48 | +0.08 (+1.82%) | 8,061,814 |
| 30 Sep 2022 | CNY | 4.39 | 4.53 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 6,444,070 |
| 29 Sep 2022 | CNY | 4.55 | 4.72 | 4.38 | 4.39 | 4.39 | -0.11 (-2.44%) | 10,985,313 |
| 28 Sep 2022 | CNY | 4.66 | 4.78 | 4.5 | 4.5 | 4.5 | -0.25 (-5.26%) | 10,198,056 |
| 27 Sep 2022 | CNY | 4.66 | 4.89 | 4.55 | 4.75 | 4.75 | +0.11 (+2.37%) | 13,747,148 |
| 26 Sep 2022 | CNY | 4.76 | 4.83 | 4.59 | 4.64 | 4.64 | -0.31 (-6.26%) | 17,550,507 |
| 23 Sep 2022 | CNY | 5.41 | 5.43 | 4.95 | 4.95 | 4.95 | -0.55 (-10.00%) | 25,160,996 |
| 22 Sep 2022 | CNY | 5.69 | 5.76 | 5.36 | 5.5 | 5.5 | -0.38 (-6.46%) | 25,647,549 |
| 21 Sep 2022 | CNY | 5.73 | 6.02 | 5.64 | 5.88 | 5.88 | -0.19 (-3.13%) | 30,208,540 |
| 20 Sep 2022 | CNY | 5.7 | 6.2 | 5.6 | 6.07 | 6.07 | +0.37 (+6.49%) | 39,136,445 |
| 19 Sep 2022 | CNY | 5.47 | 6.02 | 5.34 | 5.7 | 5.7 | -0.13 (-2.23%) | 33,411,714 |
| 16 Sep 2022 | CNY | 5.58 | 6.09 | 5.27 | 5.83 | 5.83 | +0.14 (+2.46%) | 43,733,681 |
| 15 Sep 2022 | CNY | 5.8 | 6.33 | 5.59 | 5.69 | 5.69 | -0.09 (-1.56%) | 54,329,980 |
| 14 Sep 2022 | CNY | 5.16 | 5.78 | 5.12 | 5.78 | 5.78 | +0.53 (+10.10%) | 21,729,780 |
| 13 Sep 2022 | CNY | 5.01 | 5.5 | 5 | 5.25 | 5.25 | +0.22 (+4.37%) | 15,324,862 |
| 9 Sep 2022 | CNY | 5.32 | 5.36 | 5 | 5.03 | 5.03 | -0.29 (-5.45%) | 14,925,000 |
| 8 Sep 2022 | CNY | 5.06 | 5.53 | 5.02 | 5.32 | 5.32 | +0.26 (+5.14%) | 23,336,914 |
| 7 Sep 2022 | CNY | 5.06 | 5.1 | 4.94 | 5.06 | 5.06 | 0.0 (0.0%) | 4,878,835 |
| 6 Sep 2022 | CNY | 5.12 | 5.14 | 5.01 | 5.06 | 5.06 | -0.06 (-1.17%) | 6,165,500 |
| 5 Sep 2022 | CNY | 4.92 | 5.12 | 4.88 | 5.12 | 5.12 | +0.15 (+3.02%) | 7,585,465 |
| 2 Sep 2022 | CNY | 4.95 | 5.08 | 4.87 | 4.97 | 4.97 | +0.08 (+1.64%) | 6,298,900 |
| 1 Sep 2022 | CNY | 4.96 | 4.98 | 4.77 | 4.89 | 4.89 | -0.07 (-1.41%) | 7,856,803 |
| 31 Aug 2022 | CNY | 5.05 | 5.07 | 4.83 | 4.96 | 4.96 | -0.14 (-2.75%) | 8,720,135 |
| 30 Aug 2022 | CNY | 4.89 | 5.21 | 4.85 | 5.1 | 5.1 | +0.2 (+4.08%) | 13,862,452 |
| 29 Aug 2022 | CNY | 4.71 | 4.92 | 4.66 | 4.9 | 4.9 | +0.14 (+2.94%) | 5,218,750 |
| 26 Aug 2022 | CNY | 4.72 | 4.85 | 4.72 | 4.76 | 4.76 | +0.04 (+0.85%) | 4,304,132 |
| 25 Aug 2022 | CNY | 4.78 | 4.85 | 4.67 | 4.72 | 4.72 | -0.02 (-0.42%) | 4,544,500 |
| 24 Aug 2022 | CNY | 4.9 | 4.94 | 4.74 | 4.74 | 4.74 | -0.15 (-3.07%) | 4,272,500 |
