| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2022 | CNY | 4.03 | 4.19 | 4.02 | 4.1 | 4.1 | +0.08 (+1.99%) | 123,430,731 |
| 20 Oct 2022 | CNY | 4.05 | 4.17 | 3.97 | 4.02 | 4.02 | -0.07 (-1.71%) | 113,239,471 |
| 19 Oct 2022 | CNY | 4.18 | 4.23 | 4.08 | 4.09 | 4.09 | -0.12 (-2.85%) | 131,030,272 |
| 18 Oct 2022 | CNY | 4.13 | 4.29 | 4.09 | 4.21 | 4.21 | +0.08 (+1.94%) | 182,985,727 |
| 17 Oct 2022 | CNY | 4.02 | 4.24 | 3.91 | 4.13 | 4.13 | +0.06 (+1.47%) | 174,562,070 |
| 14 Oct 2022 | CNY | 3.99 | 4.14 | 3.93 | 4.07 | 4.07 | +0.12 (+3.04%) | 161,785,185 |
| 13 Oct 2022 | CNY | 4 | 4.06 | 3.92 | 3.95 | 3.95 | -0.06 (-1.50%) | 123,095,600 |
| 12 Oct 2022 | CNY | 3.89 | 4.02 | 3.8 | 4.01 | 4.01 | +0.11 (+2.82%) | 139,100,308 |
| 11 Oct 2022 | CNY | 3.8 | 3.95 | 3.76 | 3.9 | 3.9 | +0.08 (+2.09%) | 108,612,383 |
| 10 Oct 2022 | CNY | 3.74 | 4.03 | 3.72 | 3.82 | 3.82 | +0.12 (+3.24%) | 169,775,801 |
| 30 Sep 2022 | CNY | 3.88 | 3.9 | 3.7 | 3.7 | 3.7 | -0.17 (-4.39%) | 113,099,510 |
| 29 Sep 2022 | CNY | 3.94 | 3.97 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 79,998,075 |
| 28 Sep 2022 | CNY | 4.12 | 4.14 | 3.89 | 3.9 | 3.9 | -0.22 (-5.34%) | 106,430,068 |
| 27 Sep 2022 | CNY | 4.05 | 4.15 | 3.98 | 4.12 | 4.12 | +0.07 (+1.73%) | 102,710,547 |
| 26 Sep 2022 | CNY | 4.07 | 4.18 | 4.03 | 4.05 | 4.05 | -0.07 (-1.70%) | 91,978,600 |
| 23 Sep 2022 | CNY | 4.23 | 4.26 | 4.05 | 4.12 | 4.12 | -0.11 (-2.60%) | 103,910,834 |
| 22 Sep 2022 | CNY | 4.18 | 4.36 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 130,346,870 |
| 21 Sep 2022 | CNY | 4.16 | 4.26 | 4.1 | 4.23 | 4.23 | +0.04 (+0.95%) | 102,755,411 |
| 20 Sep 2022 | CNY | 4.14 | 4.24 | 4.12 | 4.19 | 4.19 | +0.1 (+2.44%) | 102,027,174 |
| 19 Sep 2022 | CNY | 4.16 | 4.22 | 4.04 | 4.09 | 4.09 | -0.07 (-1.68%) | 96,952,913 |
| 16 Sep 2022 | CNY | 4.25 | 4.34 | 4.15 | 4.16 | 4.16 | -0.13 (-3.03%) | 121,037,090 |
| 15 Sep 2022 | CNY | 4.6 | 4.64 | 4.23 | 4.29 | 4.29 | -0.27 (-5.92%) | 167,841,392 |
| 14 Sep 2022 | CNY | 4.56 | 4.65 | 4.49 | 4.56 | 4.56 | -0.11 (-2.36%) | 119,271,856 |
| 13 Sep 2022 | CNY | 4.68 | 4.7 | 4.53 | 4.67 | 4.67 | -0.04 (-0.85%) | 126,756,926 |
| 9 Sep 2022 | CNY | 4.82 | 4.92 | 4.68 | 4.71 | 4.71 | -0.14 (-2.89%) | 174,839,089 |
| 8 Sep 2022 | CNY | 4.88 | 5.1 | 4.8 | 4.85 | 4.85 | -0.02 (-0.41%) | 239,661,165 |
| 7 Sep 2022 | CNY | 4.78 | 4.98 | 4.74 | 4.87 | 4.87 | +0.01 (+0.21%) | 204,524,776 |
| 6 Sep 2022 | CNY | 4.61 | 4.89 | 4.47 | 4.86 | 4.86 | +0.27 (+5.88%) | 236,313,946 |
| 5 Sep 2022 | CNY | 4.55 | 4.71 | 4.52 | 4.59 | 4.59 | 0.0 (0.0%) | 131,480,026 |
| 2 Sep 2022 | CNY | 4.51 | 4.66 | 4.42 | 4.59 | 4.59 | +0.13 (+2.91%) | 161,863,999 |
