| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.59 | 4.7 | 4.58 | 4.69 | 4.69 | +0.1 (+2.18%) | 9,415,511 |
| 10 Oct 2022 | CNY | 4.74 | 4.77 | 4.57 | 4.59 | 4.59 | -0.14 (-2.96%) | 9,616,926 |
| 30 Sep 2022 | CNY | 4.73 | 4.77 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 6,952,758 |
| 29 Sep 2022 | CNY | 4.86 | 4.86 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 7,870,744 |
| 28 Sep 2022 | CNY | 4.93 | 4.95 | 4.77 | 4.77 | 4.77 | -0.17 (-3.44%) | 8,094,511 |
| 27 Sep 2022 | CNY | 4.86 | 4.96 | 4.84 | 4.94 | 4.94 | +0.1 (+2.07%) | 6,505,661 |
| 26 Sep 2022 | CNY | 4.92 | 4.94 | 4.83 | 4.84 | 4.84 | -0.11 (-2.22%) | 8,153,519 |
| 23 Sep 2022 | CNY | 5.03 | 5.07 | 4.91 | 4.95 | 4.95 | -0.08 (-1.59%) | 7,526,102 |
| 22 Sep 2022 | CNY | 5.05 | 5.11 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 9,727,490 |
| 21 Sep 2022 | CNY | 4.98 | 5.09 | 4.94 | 5.07 | 5.07 | +0.06 (+1.20%) | 8,160,395 |
| 20 Sep 2022 | CNY | 4.92 | 5.04 | 4.92 | 5.01 | 5.01 | +0.09 (+1.83%) | 8,388,563 |
| 19 Sep 2022 | CNY | 4.99 | 4.99 | 4.88 | 4.92 | 4.92 | -0.08 (-1.60%) | 8,234,064 |
| 16 Sep 2022 | CNY | 5.1 | 5.13 | 4.99 | 5 | 5 | -0.12 (-2.34%) | 9,719,477 |
| 15 Sep 2022 | CNY | 5.3 | 5.3 | 5.05 | 5.12 | 5.12 | -0.12 (-2.29%) | 17,142,070 |
| 14 Sep 2022 | CNY | 5.26 | 5.27 | 5.16 | 5.24 | 5.24 | -0.08 (-1.50%) | 11,325,310 |
| 13 Sep 2022 | CNY | 5.3 | 5.38 | 5.3 | 5.32 | 5.32 | +0.02 (+0.38%) | 8,993,242 |
| 9 Sep 2022 | CNY | 5.32 | 5.36 | 5.23 | 5.3 | 5.3 | -0.03 (-0.56%) | 12,907,943 |
| 8 Sep 2022 | CNY | 5.45 | 5.46 | 5.32 | 5.33 | 5.33 | -0.1 (-1.84%) | 9,827,280 |
| 7 Sep 2022 | CNY | 5.44 | 5.47 | 5.39 | 5.43 | 5.43 | -0.02 (-0.37%) | 9,425,698 |
| 6 Sep 2022 | CNY | 5.36 | 5.46 | 5.34 | 5.45 | 5.45 | +0.1 (+1.87%) | 13,420,102 |
| 5 Sep 2022 | CNY | 5.33 | 5.43 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 12,780,647 |
| 2 Sep 2022 | CNY | 5.32 | 5.37 | 5.29 | 5.33 | 5.33 | +0.03 (+0.57%) | 9,166,519 |
| 1 Sep 2022 | CNY | 5.32 | 5.43 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 13,546,146 |
| 31 Aug 2022 | CNY | 5.6 | 5.61 | 5.35 | 5.38 | 5.38 | -0.23 (-4.10%) | 19,677,122 |
| 30 Aug 2022 | CNY | 5.7 | 5.71 | 5.57 | 5.61 | 5.61 | -0.09 (-1.58%) | 11,559,300 |
| 29 Aug 2022 | CNY | 5.61 | 5.7 | 5.55 | 5.7 | 5.7 | 0.0 (0.0%) | 8,367,399 |
| 26 Aug 2022 | CNY | 5.74 | 5.81 | 5.69 | 5.7 | 5.7 | -0.01 (-0.18%) | 9,820,511 |
| 25 Aug 2022 | CNY | 5.73 | 5.75 | 5.61 | 5.71 | 5.71 | +0.01 (+0.18%) | 13,219,983 |
| 24 Aug 2022 | CNY | 5.96 | 5.98 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 26,481,979 |
| 23 Aug 2022 | CNY | 5.95 | 6.03 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 13,851,363 |
