| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | +0.64 (+10%) | 6,441,387 |
| 12 Oct 2022 | CNY | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.58 (+9.97%) | 12,066,402 |
| 11 Oct 2022 | CNY | 5.48 | 5.82 | 5.46 | 5.82 | 5.82 | +0.53 (+10.02%) | 21,522,213 |
| 10 Oct 2022 | CNY | 4.82 | 5.29 | 4.76 | 5.29 | 5.29 | +0.48 (+9.98%) | 17,094,259 |
| 30 Sep 2022 | CNY | 4.76 | 4.85 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 4,868,837 |
| 29 Sep 2022 | CNY | 4.96 | 5 | 4.78 | 4.8 | 4.8 | -0.15 (-3.03%) | 8,895,770 |
| 28 Sep 2022 | CNY | 5.14 | 5.14 | 4.93 | 4.95 | 4.95 | -0.19 (-3.70%) | 10,767,016 |
| 27 Sep 2022 | CNY | 4.99 | 5.24 | 4.92 | 5.14 | 5.14 | +0.16 (+3.21%) | 13,460,715 |
| 26 Sep 2022 | CNY | 5.28 | 5.5 | 4.95 | 4.98 | 4.98 | -0.3 (-5.68%) | 18,660,895 |
| 23 Sep 2022 | CNY | 5.19 | 5.28 | 5.03 | 5.28 | 5.28 | +0.1 (+1.93%) | 6,757,932 |
| 22 Sep 2022 | CNY | 5.21 | 5.28 | 5.18 | 5.18 | 5.18 | -0.06 (-1.15%) | 3,070,418 |
| 21 Sep 2022 | CNY | 5.16 | 5.27 | 5.07 | 5.24 | 5.24 | +0.05 (+0.96%) | 3,909,969 |
| 20 Sep 2022 | CNY | 5.19 | 5.3 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,729,353 |
| 19 Sep 2022 | CNY | 5.24 | 5.26 | 5.13 | 5.18 | 5.18 | -0.08 (-1.52%) | 5,688,874 |
| 16 Sep 2022 | CNY | 5.45 | 5.47 | 5.26 | 5.26 | 5.26 | -0.17 (-3.13%) | 6,020,700 |
| 15 Sep 2022 | CNY | 5.56 | 5.59 | 5.34 | 5.43 | 5.43 | -0.12 (-2.16%) | 6,856,771 |
| 14 Sep 2022 | CNY | 5.53 | 5.56 | 5.46 | 5.55 | 5.55 | -0.04 (-0.72%) | 6,454,182 |
| 13 Sep 2022 | CNY | 5.68 | 5.73 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 5,611,048 |
| 9 Sep 2022 | CNY | 5.69 | 5.72 | 5.65 | 5.66 | 5.66 | -0.01 (-0.18%) | 3,640,000 |
| 8 Sep 2022 | CNY | 5.76 | 5.8 | 5.67 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,487,984 |
| 7 Sep 2022 | CNY | 5.74 | 5.76 | 5.69 | 5.75 | 5.75 | +0.02 (+0.35%) | 4,584,275 |
| 6 Sep 2022 | CNY | 5.74 | 5.78 | 5.71 | 5.73 | 5.73 | -0.01 (-0.17%) | 5,901,400 |
| 5 Sep 2022 | CNY | 5.76 | 5.8 | 5.66 | 5.74 | 5.74 | +0.02 (+0.35%) | 6,168,600 |
| 2 Sep 2022 | CNY | 5.54 | 5.76 | 5.5 | 5.72 | 5.72 | +0.22 (+4%) | 12,349,897 |
| 1 Sep 2022 | CNY | 5.53 | 5.61 | 5.48 | 5.5 | 5.5 | -0.03 (-0.54%) | 6,103,600 |
| 31 Aug 2022 | CNY | 5.62 | 5.73 | 5.53 | 5.53 | 5.53 | -0.1 (-1.78%) | 8,105,407 |
| 30 Aug 2022 | CNY | 5.57 | 5.71 | 5.57 | 5.63 | 5.63 | +0.05 (+0.90%) | 7,330,261 |
| 29 Aug 2022 | CNY | 5.53 | 5.58 | 5.42 | 5.58 | 5.58 | +0.01 (+0.18%) | 6,790,980 |
| 26 Aug 2022 | CNY | 5.63 | 5.7 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 6,547,100 |
| 25 Aug 2022 | CNY | 5.69 | 5.71 | 5.55 | 5.62 | 5.62 | -0.06 (-1.06%) | 7,477,309 |
