| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 4.94 | 5.18 | 4.85 | 5.1 | 5.1 | +0.14 (+2.82%) | 22,937,211 |
| 12 Oct 2022 | CNY | 4.85 | 4.96 | 4.78 | 4.96 | 4.96 | +0.04 (+0.81%) | 13,882,800 |
| 11 Oct 2022 | CNY | 4.92 | 4.98 | 4.78 | 4.92 | 4.92 | -0.03 (-0.61%) | 17,302,073 |
| 10 Oct 2022 | CNY | 4.84 | 5.1 | 4.8 | 4.95 | 4.95 | +0.17 (+3.56%) | 18,283,400 |
| 30 Sep 2022 | CNY | 4.8 | 4.87 | 4.7 | 4.78 | 4.78 | -0.06 (-1.24%) | 10,522,845 |
| 29 Sep 2022 | CNY | 4.97 | 5.05 | 4.81 | 4.84 | 4.84 | -0.12 (-2.42%) | 15,153,645 |
| 28 Sep 2022 | CNY | 5.12 | 5.21 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 17,635,401 |
| 27 Sep 2022 | CNY | 4.99 | 5.14 | 4.94 | 5.04 | 5.04 | +0.15 (+3.07%) | 18,708,300 |
| 26 Sep 2022 | CNY | 5.15 | 5.16 | 4.88 | 4.89 | 4.89 | -0.27 (-5.23%) | 22,391,112 |
| 23 Sep 2022 | CNY | 5.35 | 5.45 | 5.13 | 5.16 | 5.16 | -0.2 (-3.73%) | 22,606,400 |
| 22 Sep 2022 | CNY | 5.1 | 5.45 | 5.09 | 5.36 | 5.36 | +0.17 (+3.28%) | 33,585,127 |
| 21 Sep 2022 | CNY | 5.03 | 5.27 | 4.92 | 5.19 | 5.19 | +0.13 (+2.57%) | 33,125,822 |
| 20 Sep 2022 | CNY | 4.99 | 5.09 | 4.95 | 5.06 | 5.06 | +0.06 (+1.20%) | 29,502,760 |
| 19 Sep 2022 | CNY | 5.2 | 5.44 | 5 | 5 | 5 | -0.55 (-9.91%) | 53,531,888 |
| 16 Sep 2022 | CNY | 5.84 | 5.84 | 5.55 | 5.55 | 5.55 | -0.62 (-10.05%) | 64,115,974 |
| 15 Sep 2022 | CNY | 6.17 | 6.99 | 6.17 | 6.17 | 6.17 | -0.68 (-9.93%) | 100,421,920 |
| 14 Sep 2022 | CNY | 6.4 | 6.85 | 6.4 | 6.85 | 6.85 | +0.62 (+9.95%) | 76,262,608 |
| 13 Sep 2022 | CNY | 5.68 | 6.23 | 5.68 | 6.23 | 6.23 | +0.57 (+10.07%) | 45,477,189 |
| 9 Sep 2022 | CNY | 5.59 | 5.78 | 5.46 | 5.66 | 5.66 | +0.08 (+1.43%) | 10,496,950 |
| 8 Sep 2022 | CNY | 5.7 | 5.71 | 5.55 | 5.58 | 5.58 | -0.12 (-2.11%) | 6,752,801 |
| 7 Sep 2022 | CNY | 5.65 | 5.74 | 5.54 | 5.7 | 5.7 | +0.05 (+0.88%) | 9,933,300 |
| 6 Sep 2022 | CNY | 5.74 | 5.74 | 5.61 | 5.65 | 5.65 | -0.09 (-1.57%) | 9,572,500 |
| 5 Sep 2022 | CNY | 5.46 | 5.85 | 5.43 | 5.74 | 5.74 | +0.28 (+5.13%) | 15,041,814 |
| 2 Sep 2022 | CNY | 5.35 | 5.49 | 5.28 | 5.46 | 5.46 | +0.18 (+3.41%) | 11,180,969 |
| 1 Sep 2022 | CNY | 5.31 | 5.5 | 5.22 | 5.28 | 5.28 | -0.06 (-1.12%) | 12,873,215 |
| 31 Aug 2022 | CNY | 5.63 | 5.67 | 5.26 | 5.34 | 5.34 | -0.34 (-5.99%) | 21,897,349 |
| 30 Aug 2022 | CNY | 5.83 | 5.95 | 5.6 | 5.68 | 5.68 | -0.2 (-3.40%) | 20,953,720 |
| 29 Aug 2022 | CNY | 5.81 | 5.98 | 5.73 | 5.88 | 5.88 | -0.16 (-2.65%) | 23,477,205 |
| 26 Aug 2022 | CNY | 5.62 | 6.38 | 5.5 | 6.04 | 6.04 | +0.23 (+3.96%) | 37,838,264 |
| 25 Aug 2022 | CNY | 5.46 | 5.98 | 5.36 | 5.81 | 5.81 | +0.37 (+6.80%) | 32,305,761 |
