| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.39 | 4.45 | 4.32 | 4.43 | 4.43 | +0.03 (+0.68%) | 8,071,700 |
| 10 Oct 2022 | CNY | 4.5 | 4.53 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 7,881,892 |
| 30 Sep 2022 | CNY | 4.54 | 4.55 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 8,284,000 |
| 29 Sep 2022 | CNY | 4.65 | 4.71 | 4.46 | 4.5 | 4.5 | -0.11 (-2.39%) | 14,775,492 |
| 28 Sep 2022 | CNY | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -0.14 (-2.95%) | 9,777,000 |
| 27 Sep 2022 | CNY | 4.6 | 4.78 | 4.6 | 4.75 | 4.75 | +0.15 (+3.26%) | 13,787,423 |
| 26 Sep 2022 | CNY | 4.79 | 4.81 | 4.59 | 4.6 | 4.6 | -0.23 (-4.76%) | 16,547,285 |
| 23 Sep 2022 | CNY | 4.93 | 4.96 | 4.81 | 4.83 | 4.83 | -0.12 (-2.42%) | 12,031,041 |
| 22 Sep 2022 | CNY | 4.99 | 5.06 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 9,651,526 |
| 21 Sep 2022 | CNY | 4.96 | 5.05 | 4.8 | 5.03 | 5.03 | +0.07 (+1.41%) | 13,299,462 |
| 20 Sep 2022 | CNY | 4.96 | 5.03 | 4.93 | 4.96 | 4.96 | +0.04 (+0.81%) | 8,125,345 |
| 19 Sep 2022 | CNY | 5.08 | 5.09 | 4.86 | 4.92 | 4.92 | -0.16 (-3.15%) | 15,328,230 |
| 16 Sep 2022 | CNY | 5.13 | 5.2 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 13,499,421 |
| 15 Sep 2022 | CNY | 5.21 | 5.25 | 5.11 | 5.14 | 5.14 | -0.06 (-1.15%) | 14,355,303 |
| 14 Sep 2022 | CNY | 5.17 | 5.27 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 11,473,256 |
| 13 Sep 2022 | CNY | 5.24 | 5.31 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 12,329,509 |
| 9 Sep 2022 | CNY | 5.23 | 5.26 | 5.16 | 5.26 | 5.26 | +0.03 (+0.57%) | 13,848,437 |
| 8 Sep 2022 | CNY | 5.26 | 5.31 | 5.21 | 5.23 | 5.23 | -0.05 (-0.95%) | 15,961,968 |
| 7 Sep 2022 | CNY | 5.35 | 5.36 | 5.25 | 5.28 | 5.28 | -0.11 (-2.04%) | 22,964,504 |
| 6 Sep 2022 | CNY | 5.35 | 5.4 | 5.24 | 5.39 | 5.39 | -0.08 (-1.46%) | 30,667,625 |
| 5 Sep 2022 | CNY | 5.55 | 5.57 | 5.39 | 5.47 | 5.47 | -0.06 (-1.08%) | 24,362,881 |
| 2 Sep 2022 | CNY | 5.29 | 5.61 | 5.29 | 5.53 | 5.53 | +0.22 (+4.14%) | 39,382,208 |
| 1 Sep 2022 | CNY | 5.53 | 5.55 | 5.3 | 5.31 | 5.31 | -0.24 (-4.32%) | 34,970,672 |
| 31 Aug 2022 | CNY | 5.43 | 5.63 | 5.43 | 5.55 | 5.55 | +0.05 (+0.91%) | 38,663,568 |
| 30 Aug 2022 | CNY | 5.42 | 5.63 | 5.41 | 5.5 | 5.5 | +0.09 (+1.66%) | 34,957,827 |
| 29 Aug 2022 | CNY | 5.38 | 5.42 | 5.21 | 5.41 | 5.41 | -0.06 (-1.10%) | 28,378,609 |
| 26 Aug 2022 | CNY | 5.6 | 5.66 | 5.46 | 5.47 | 5.47 | -0.15 (-2.67%) | 36,611,217 |
| 25 Aug 2022 | CNY | 5.75 | 5.81 | 5.55 | 5.62 | 5.62 | -0.1 (-1.75%) | 40,178,626 |
| 24 Aug 2022 | CNY | 5.86 | 5.95 | 5.7 | 5.72 | 5.72 | -0.18 (-3.05%) | 50,351,597 |
| 23 Aug 2022 | CNY | 5.93 | 5.97 | 5.78 | 5.9 | 5.9 | -0.12 (-1.99%) | 72,951,087 |
