| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 4.4 | 4.59 | 4.38 | 4.54 | 4.54 | +0.09 (+2.02%) | 11,209,249 |
| 12 Oct 2022 | CNY | 4.33 | 4.45 | 4.24 | 4.45 | 4.45 | +0.05 (+1.14%) | 9,777,424 |
| 11 Oct 2022 | CNY | 4.4 | 4.43 | 4.22 | 4.4 | 4.4 | +0.01 (+0.23%) | 8,437,900 |
| 10 Oct 2022 | CNY | 4.46 | 4.56 | 4.36 | 4.39 | 4.39 | -0.07 (-1.57%) | 7,464,814 |
| 30 Sep 2022 | CNY | 4.45 | 4.52 | 4.36 | 4.46 | 4.46 | +0.09 (+2.06%) | 10,474,486 |
| 29 Sep 2022 | CNY | 4.32 | 4.43 | 4.32 | 4.37 | 4.37 | +0.08 (+1.86%) | 8,685,800 |
| 28 Sep 2022 | CNY | 4.31 | 4.38 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 6,470,645 |
| 27 Sep 2022 | CNY | 4.17 | 4.33 | 4.17 | 4.33 | 4.33 | +0.18 (+4.34%) | 8,723,590 |
| 26 Sep 2022 | CNY | 4.35 | 4.37 | 4.13 | 4.15 | 4.15 | -0.22 (-5.03%) | 8,791,001 |
| 23 Sep 2022 | CNY | 4.41 | 4.49 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 6,663,912 |
| 22 Sep 2022 | CNY | 4.47 | 4.55 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 7,696,940 |
| 21 Sep 2022 | CNY | 4.45 | 4.52 | 4.36 | 4.48 | 4.48 | +0.02 (+0.45%) | 6,093,627 |
| 20 Sep 2022 | CNY | 4.4 | 4.54 | 4.39 | 4.46 | 4.46 | +0.1 (+2.29%) | 7,963,639 |
| 19 Sep 2022 | CNY | 4.5 | 4.54 | 4.32 | 4.36 | 4.36 | -0.14 (-3.11%) | 10,452,768 |
| 16 Sep 2022 | CNY | 4.77 | 4.77 | 4.5 | 4.5 | 4.5 | -0.27 (-5.66%) | 14,696,565 |
| 15 Sep 2022 | CNY | 4.87 | 4.92 | 4.7 | 4.77 | 4.77 | -0.07 (-1.45%) | 14,108,010 |
| 14 Sep 2022 | CNY | 4.8 | 4.84 | 4.69 | 4.84 | 4.84 | -0.07 (-1.43%) | 20,595,323 |
| 13 Sep 2022 | CNY | 4.76 | 5.03 | 4.76 | 4.91 | 4.91 | +0.15 (+3.15%) | 29,429,318 |
| 9 Sep 2022 | CNY | 4.74 | 4.8 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 5,866,375 |
| 8 Sep 2022 | CNY | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -0.06 (-1.25%) | 6,379,458 |
| 7 Sep 2022 | CNY | 4.81 | 4.84 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 7,933,769 |
| 6 Sep 2022 | CNY | 4.84 | 4.85 | 4.76 | 4.85 | 4.85 | +0.02 (+0.41%) | 11,131,515 |
| 5 Sep 2022 | CNY | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 9,332,619 |
| 2 Sep 2022 | CNY | 4.75 | 4.82 | 4.72 | 4.81 | 4.81 | +0.11 (+2.34%) | 13,491,351 |
| 1 Sep 2022 | CNY | 4.69 | 4.78 | 4.66 | 4.7 | 4.7 | +0.03 (+0.64%) | 8,419,715 |
| 31 Aug 2022 | CNY | 4.78 | 4.79 | 4.65 | 4.67 | 4.67 | -0.11 (-2.30%) | 7,540,280 |
| 30 Aug 2022 | CNY | 4.74 | 4.8 | 4.72 | 4.78 | 4.78 | +0.04 (+0.84%) | 10,778,230 |
| 29 Aug 2022 | CNY | 4.62 | 4.74 | 4.55 | 4.74 | 4.74 | +0.05 (+1.07%) | 9,200,631 |
| 26 Aug 2022 | CNY | 4.67 | 4.8 | 4.65 | 4.69 | 4.69 | +0.02 (+0.43%) | 8,211,641 |
| 25 Aug 2022 | CNY | 4.75 | 4.81 | 4.6 | 4.67 | 4.67 | -0.1 (-2.10%) | 11,900,090 |
