| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.37 | 4.51 | 4.34 | 4.5 | 4.5 | +0.13 (+2.97%) | 28,259,387 |
| 11 Oct 2022 | CNY | 4.32 | 4.39 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 18,152,001 |
| 10 Oct 2022 | CNY | 4.46 | 4.5 | 4.3 | 4.32 | 4.32 | -0.13 (-2.92%) | 28,081,650 |
| 30 Sep 2022 | CNY | 4.44 | 4.5 | 4.39 | 4.45 | 4.45 | +0.03 (+0.68%) | 24,065,246 |
| 29 Sep 2022 | CNY | 4.54 | 4.56 | 4.38 | 4.42 | 4.42 | -0.06 (-1.34%) | 22,685,636 |
| 28 Sep 2022 | CNY | 4.63 | 4.63 | 4.48 | 4.48 | 4.48 | -0.17 (-3.66%) | 25,699,736 |
| 27 Sep 2022 | CNY | 4.56 | 4.66 | 4.56 | 4.65 | 4.65 | +0.12 (+2.65%) | 29,374,554 |
| 26 Sep 2022 | CNY | 4.6 | 4.63 | 4.51 | 4.53 | 4.53 | -0.1 (-2.16%) | 28,690,613 |
| 23 Sep 2022 | CNY | 4.68 | 4.71 | 4.56 | 4.63 | 4.63 | -0.06 (-1.28%) | 34,690,602 |
| 22 Sep 2022 | CNY | 4.72 | 4.8 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 30,800,816 |
| 21 Sep 2022 | CNY | 4.75 | 4.79 | 4.62 | 4.76 | 4.76 | +0.01 (+0.21%) | 34,308,993 |
| 20 Sep 2022 | CNY | 4.75 | 4.8 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 32,047,007 |
| 19 Sep 2022 | CNY | 4.79 | 4.82 | 4.66 | 4.71 | 4.71 | -0.07 (-1.46%) | 43,499,677 |
| 16 Sep 2022 | CNY | 4.97 | 5.01 | 4.77 | 4.78 | 4.78 | -0.19 (-3.82%) | 54,681,781 |
| 15 Sep 2022 | CNY | 5.14 | 5.16 | 4.92 | 4.97 | 4.97 | -0.14 (-2.74%) | 56,226,729 |
| 14 Sep 2022 | CNY | 5.2 | 5.2 | 5.08 | 5.11 | 5.11 | -0.19 (-3.58%) | 42,509,565 |
| 13 Sep 2022 | CNY | 5.28 | 5.41 | 5.26 | 5.3 | 5.3 | +0.04 (+0.76%) | 33,925,529 |
| 9 Sep 2022 | CNY | 5.3 | 5.31 | 5.2 | 5.26 | 5.26 | -0.04 (-0.75%) | 40,360,063 |
| 8 Sep 2022 | CNY | 5.58 | 5.63 | 5.3 | 5.3 | 5.3 | -0.23 (-4.16%) | 77,012,241 |
| 7 Sep 2022 | CNY | 5.54 | 5.59 | 5.51 | 5.53 | 5.53 | -0.04 (-0.72%) | 32,018,295 |
| 6 Sep 2022 | CNY | 5.52 | 5.57 | 5.46 | 5.57 | 5.57 | +0.01 (+0.18%) | 40,273,718 |
| 5 Sep 2022 | CNY | 5.61 | 5.64 | 5.51 | 5.56 | 5.56 | -0.05 (-0.89%) | 38,797,432 |
| 2 Sep 2022 | CNY | 5.43 | 5.68 | 5.43 | 5.61 | 5.61 | +0.19 (+3.51%) | 63,495,202 |
| 1 Sep 2022 | CNY | 5.49 | 5.57 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 30,265,956 |
| 31 Aug 2022 | CNY | 5.51 | 5.55 | 5.38 | 5.5 | 5.5 | -0.07 (-1.26%) | 48,314,198 |
| 30 Aug 2022 | CNY | 5.6 | 5.72 | 5.5 | 5.57 | 5.57 | +0.01 (+0.18%) | 47,665,883 |
| 29 Aug 2022 | CNY | 5.4 | 5.61 | 5.37 | 5.56 | 5.56 | +0.04 (+0.72%) | 50,487,822 |
| 26 Aug 2022 | CNY | 5.45 | 5.68 | 5.45 | 5.52 | 5.52 | +0.15 (+2.79%) | 80,387,866 |
| 25 Aug 2022 | CNY | 5.56 | 5.59 | 5.35 | 5.37 | 5.37 | -0.19 (-3.42%) | 75,793,869 |
| 24 Aug 2022 | CNY | 5.72 | 5.73 | 5.48 | 5.56 | 5.56 | -0.2 (-3.47%) | 101,750,877 |
