| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.8 | 4.86 | 4.62 | 4.76 | 4.76 | -0.19 (-3.84%) | 57,195,026 |
| 10 Oct 2022 | CNY | 4.73 | 5.1 | 4.7 | 4.95 | 4.95 | +0.13 (+2.70%) | 93,767,952 |
| 30 Sep 2022 | CNY | 4.7 | 4.94 | 4.68 | 4.82 | 4.82 | +0.14 (+2.99%) | 108,039,933 |
| 29 Sep 2022 | CNY | 4.67 | 4.97 | 4.52 | 4.68 | 4.68 | -0.28 (-5.65%) | 129,747,930 |
| 28 Sep 2022 | CNY | 4.7 | 4.96 | 4.69 | 4.96 | 4.96 | +0.45 (+9.98%) | 128,662,238 |
| 27 Sep 2022 | CNY | 4.22 | 4.51 | 4.22 | 4.51 | 4.51 | +0.41 (+10%) | 87,624,271 |
| 26 Sep 2022 | CNY | 4.18 | 4.19 | 4.1 | 4.1 | 4.1 | -0.13 (-3.07%) | 9,007,165 |
| 23 Sep 2022 | CNY | 4.24 | 4.28 | 4.15 | 4.23 | 4.23 | -0.04 (-0.94%) | 11,747,017 |
| 22 Sep 2022 | CNY | 4.27 | 4.33 | 4.2 | 4.27 | 4.27 | -0.07 (-1.61%) | 14,751,520 |
| 21 Sep 2022 | CNY | 4.3 | 4.5 | 4.22 | 4.34 | 4.34 | +0.16 (+3.83%) | 34,623,507 |
| 20 Sep 2022 | CNY | 4.22 | 4.27 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 7,588,335 |
| 19 Sep 2022 | CNY | 4.22 | 4.25 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 5,950,805 |
| 16 Sep 2022 | CNY | 4.3 | 4.3 | 4.18 | 4.2 | 4.2 | -0.12 (-2.78%) | 6,856,295 |
| 15 Sep 2022 | CNY | 4.37 | 4.39 | 4.27 | 4.32 | 4.32 | -0.03 (-0.69%) | 6,897,320 |
| 14 Sep 2022 | CNY | 4.3 | 4.37 | 4.25 | 4.35 | 4.35 | +0.02 (+0.46%) | 6,981,036 |
| 13 Sep 2022 | CNY | 4.35 | 4.35 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 4,777,903 |
| 9 Sep 2022 | CNY | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 6,462,792 |
| 8 Sep 2022 | CNY | 4.33 | 4.37 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 4,807,219 |
| 7 Sep 2022 | CNY | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 9,991,105 |
| 6 Sep 2022 | CNY | 4.3 | 4.33 | 4.26 | 4.33 | 4.33 | 0.0 (0.0%) | 7,511,644 |
| 5 Sep 2022 | CNY | 4.23 | 4.35 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 11,472,475 |
| 2 Sep 2022 | CNY | 4.2 | 4.24 | 4.19 | 4.23 | 4.23 | +0.05 (+1.20%) | 4,822,550 |
| 1 Sep 2022 | CNY | 4.2 | 4.24 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,835,598 |
| 31 Aug 2022 | CNY | 4.21 | 4.26 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 8,021,280 |
| 30 Aug 2022 | CNY | 4.19 | 4.23 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 4,712,997 |
| 29 Aug 2022 | CNY | 4.1 | 4.21 | 4.09 | 4.2 | 4.2 | +0.06 (+1.45%) | 4,969,890 |
| 26 Aug 2022 | CNY | 4.18 | 4.2 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 3,733,647 |
| 25 Aug 2022 | CNY | 4.17 | 4.2 | 4.08 | 4.18 | 4.18 | +0.01 (+0.24%) | 5,912,344 |
| 24 Aug 2022 | CNY | 4.22 | 4.27 | 4.17 | 4.17 | 4.17 | -0.05 (-1.18%) | 6,960,202 |
| 23 Aug 2022 | CNY | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,920,293 |
