| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.57 | 4.57 | 4.41 | 4.51 | 4.51 | +0.01 (+0.22%) | 7,130,530 |
| 10 Oct 2022 | CNY | 4.54 | 4.63 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 9,601,373 |
| 30 Sep 2022 | CNY | 4.45 | 4.52 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 7,935,494 |
| 29 Sep 2022 | CNY | 4.53 | 4.57 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 14,672,927 |
| 28 Sep 2022 | CNY | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -0.1 (-2.18%) | 12,939,750 |
| 27 Sep 2022 | CNY | 4.47 | 4.6 | 4.46 | 4.59 | 4.59 | +0.13 (+2.91%) | 12,736,129 |
| 26 Sep 2022 | CNY | 4.55 | 4.58 | 4.45 | 4.46 | 4.46 | -0.13 (-2.83%) | 11,646,047 |
| 23 Sep 2022 | CNY | 4.64 | 4.7 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 13,044,479 |
| 22 Sep 2022 | CNY | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | -0.07 (-1.48%) | 13,491,071 |
| 21 Sep 2022 | CNY | 4.73 | 4.74 | 4.6 | 4.72 | 4.72 | +0.02 (+0.43%) | 13,097,504 |
| 20 Sep 2022 | CNY | 4.78 | 4.85 | 4.67 | 4.7 | 4.7 | -0.05 (-1.05%) | 19,195,870 |
| 19 Sep 2022 | CNY | 4.91 | 4.95 | 4.74 | 4.75 | 4.75 | -0.2 (-4.04%) | 25,983,732 |
| 16 Sep 2022 | CNY | 5.37 | 5.37 | 4.95 | 4.95 | 4.95 | -0.39 (-7.30%) | 51,780,394 |
| 15 Sep 2022 | CNY | 5.47 | 5.48 | 5.26 | 5.34 | 5.34 | -0.13 (-2.38%) | 38,550,017 |
| 14 Sep 2022 | CNY | 5.38 | 5.57 | 5.27 | 5.47 | 5.47 | -0.04 (-0.73%) | 52,890,986 |
| 13 Sep 2022 | CNY | 5.29 | 5.68 | 5.27 | 5.51 | 5.51 | +0.25 (+4.75%) | 62,862,199 |
| 9 Sep 2022 | CNY | 5.37 | 5.45 | 5.17 | 5.26 | 5.26 | -0.15 (-2.77%) | 42,372,457 |
| 8 Sep 2022 | CNY | 5.26 | 5.72 | 5.24 | 5.41 | 5.41 | +0.14 (+2.66%) | 59,165,123 |
| 7 Sep 2022 | CNY | 5.46 | 5.48 | 5.27 | 5.27 | 5.27 | -0.19 (-3.48%) | 35,465,202 |
| 6 Sep 2022 | CNY | 5.45 | 5.56 | 5.31 | 5.46 | 5.46 | -0.04 (-0.73%) | 45,188,797 |
| 5 Sep 2022 | CNY | 5.65 | 5.7 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 80,962,605 |
| 2 Sep 2022 | CNY | 5.12 | 5.6 | 5.12 | 5.6 | 5.6 | +0.51 (+10.02%) | 43,404,723 |
| 1 Sep 2022 | CNY | 5.24 | 5.33 | 5.09 | 5.09 | 5.09 | -0.21 (-3.96%) | 22,641,620 |
| 31 Aug 2022 | CNY | 5.43 | 5.63 | 5.28 | 5.3 | 5.3 | -0.1 (-1.85%) | 23,046,836 |
| 30 Aug 2022 | CNY | 5.58 | 5.64 | 5.39 | 5.4 | 5.4 | -0.18 (-3.23%) | 25,224,165 |
| 29 Aug 2022 | CNY | 5.3 | 5.64 | 5.22 | 5.58 | 5.58 | +0.23 (+4.30%) | 23,480,742 |
| 26 Aug 2022 | CNY | 5.4 | 5.45 | 5.34 | 5.35 | 5.35 | -0.06 (-1.11%) | 10,026,384 |
| 25 Aug 2022 | CNY | 5.46 | 5.52 | 5.35 | 5.41 | 5.41 | -0.03 (-0.55%) | 10,925,045 |
| 24 Aug 2022 | CNY | 5.53 | 5.65 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 15,800,687 |
| 23 Aug 2022 | CNY | 5.43 | 5.54 | 5.39 | 5.53 | 5.53 | +0.09 (+1.65%) | 13,178,950 |
