| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.34 | 4.37 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 7,263,783 |
| 10 Oct 2022 | CNY | 4.41 | 4.43 | 4.27 | 4.3 | 4.3 | -0.1 (-2.27%) | 7,290,243 |
| 30 Sep 2022 | CNY | 4.41 | 4.48 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 7,645,388 |
| 29 Sep 2022 | CNY | 4.55 | 4.6 | 4.39 | 4.42 | 4.42 | -0.11 (-2.43%) | 9,958,002 |
| 28 Sep 2022 | CNY | 4.63 | 4.63 | 4.53 | 4.53 | 4.53 | -0.07 (-1.52%) | 6,827,263 |
| 27 Sep 2022 | CNY | 4.51 | 4.61 | 4.46 | 4.6 | 4.6 | +0.13 (+2.91%) | 6,957,553 |
| 26 Sep 2022 | CNY | 4.58 | 4.6 | 4.45 | 4.47 | 4.47 | -0.15 (-3.25%) | 8,939,400 |
| 23 Sep 2022 | CNY | 4.65 | 4.69 | 4.56 | 4.62 | 4.62 | -0.04 (-0.86%) | 6,787,046 |
| 22 Sep 2022 | CNY | 4.72 | 4.73 | 4.66 | 4.66 | 4.66 | -0.1 (-2.10%) | 8,174,617 |
| 21 Sep 2022 | CNY | 4.58 | 4.77 | 4.46 | 4.76 | 4.76 | +0.18 (+3.93%) | 12,876,430 |
| 20 Sep 2022 | CNY | 4.57 | 4.64 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 7,770,549 |
| 19 Sep 2022 | CNY | 4.78 | 4.78 | 4.53 | 4.56 | 4.56 | -0.11 (-2.36%) | 10,172,949 |
| 16 Sep 2022 | CNY | 4.81 | 4.81 | 4.67 | 4.67 | 4.67 | -0.13 (-2.71%) | 8,909,100 |
| 15 Sep 2022 | CNY | 4.88 | 4.93 | 4.76 | 4.8 | 4.8 | -0.06 (-1.23%) | 10,926,865 |
| 14 Sep 2022 | CNY | 4.88 | 4.9 | 4.84 | 4.86 | 4.86 | -0.07 (-1.42%) | 6,970,396 |
| 13 Sep 2022 | CNY | 5.01 | 5.02 | 4.92 | 4.93 | 4.93 | -0.04 (-0.80%) | 8,288,300 |
| 9 Sep 2022 | CNY | 4.97 | 5.01 | 4.93 | 4.97 | 4.97 | -0.01 (-0.20%) | 7,626,786 |
| 8 Sep 2022 | CNY | 5.07 | 5.09 | 4.97 | 4.98 | 4.98 | -0.08 (-1.58%) | 9,526,873 |
| 7 Sep 2022 | CNY | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | -0.05 (-0.98%) | 8,071,000 |
| 6 Sep 2022 | CNY | 5.1 | 5.13 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 7,295,265 |
| 5 Sep 2022 | CNY | 5.13 | 5.15 | 5.05 | 5.09 | 5.09 | -0.03 (-0.59%) | 10,805,725 |
| 2 Sep 2022 | CNY | 4.95 | 5.18 | 4.94 | 5.12 | 5.12 | +0.17 (+3.43%) | 15,126,464 |
| 1 Sep 2022 | CNY | 5.08 | 5.08 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 10,950,730 |
| 31 Aug 2022 | CNY | 5.15 | 5.2 | 5.03 | 5.04 | 5.04 | -0.1 (-1.95%) | 13,826,402 |
| 30 Aug 2022 | CNY | 5.1 | 5.17 | 5.08 | 5.14 | 5.14 | +0.07 (+1.38%) | 13,139,561 |
| 29 Aug 2022 | CNY | 4.98 | 5.09 | 4.94 | 5.07 | 5.07 | +0.04 (+0.80%) | 8,432,100 |
| 26 Aug 2022 | CNY | 5.05 | 5.11 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 8,342,884 |
| 25 Aug 2022 | CNY | 5.03 | 5.04 | 4.92 | 5.02 | 5.02 | +0.04 (+0.80%) | 9,823,530 |
| 24 Aug 2022 | CNY | 5.09 | 5.12 | 4.98 | 4.98 | 4.98 | -0.11 (-2.16%) | 10,464,363 |
| 23 Aug 2022 | CNY | 5.1 | 5.12 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 5,882,871 |
