| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 5.43 | 6.06 | 5.37 | 6.06 | 6.06 | +0.55 (+9.98%) | 23,699,693 |
| 12 Oct 2022 | CNY | 5.44 | 5.57 | 5.26 | 5.51 | 5.51 | +0.01 (+0.18%) | 40,711,931 |
| 11 Oct 2022 | CNY | 5.53 | 5.6 | 5.24 | 5.5 | 5.5 | -0.18 (-3.17%) | 47,053,957 |
| 10 Oct 2022 | CNY | 5.7 | 5.98 | 5.48 | 5.68 | 5.68 | -0.15 (-2.57%) | 65,926,171 |
| 30 Sep 2022 | CNY | 5.16 | 5.83 | 4.96 | 5.83 | 5.83 | +0.53 (+10%) | 84,983,892 |
| 29 Sep 2022 | CNY | 5.66 | 5.95 | 5.3 | 5.3 | 5.3 | -0.59 (-10.02%) | 71,000,079 |
| 28 Sep 2022 | CNY | 5.89 | 5.89 | 5.61 | 5.89 | 5.89 | +0.54 (+10.09%) | 50,738,192 |
| 27 Sep 2022 | CNY | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.49 (+10.08%) | 17,405,221 |
| 26 Sep 2022 | CNY | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.44 (+9.95%) | 9,231,406 |
| 23 Sep 2022 | CNY | 4.56 | 4.59 | 4.42 | 4.42 | 4.42 | -0.15 (-3.28%) | 9,739,120 |
| 22 Sep 2022 | CNY | 4.66 | 4.67 | 4.56 | 4.57 | 4.57 | -0.09 (-1.93%) | 7,856,700 |
| 21 Sep 2022 | CNY | 4.62 | 4.66 | 4.54 | 4.66 | 4.66 | +0.01 (+0.22%) | 9,371,807 |
| 20 Sep 2022 | CNY | 4.67 | 4.72 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 9,245,200 |
| 19 Sep 2022 | CNY | 4.66 | 4.74 | 4.56 | 4.68 | 4.68 | +0.03 (+0.65%) | 10,420,407 |
| 16 Sep 2022 | CNY | 4.86 | 4.88 | 4.65 | 4.65 | 4.65 | -0.19 (-3.93%) | 14,375,120 |
| 15 Sep 2022 | CNY | 4.98 | 5.02 | 4.82 | 4.84 | 4.84 | -0.13 (-2.62%) | 16,944,300 |
| 14 Sep 2022 | CNY | 4.93 | 5.01 | 4.87 | 4.97 | 4.97 | -0.06 (-1.19%) | 16,091,072 |
| 13 Sep 2022 | CNY | 5.16 | 5.19 | 5.03 | 5.03 | 5.03 | -0.17 (-3.27%) | 27,792,400 |
| 9 Sep 2022 | CNY | 5.37 | 5.45 | 5.15 | 5.2 | 5.2 | -0.39 (-6.98%) | 39,155,551 |
| 8 Sep 2022 | CNY | 6.27 | 6.35 | 5.48 | 5.59 | 5.59 | -0.47 (-7.76%) | 68,529,852 |
| 7 Sep 2022 | CNY | 6.09 | 6.47 | 5.91 | 6.06 | 6.06 | +0.18 (+3.06%) | 88,588,469 |
| 6 Sep 2022 | CNY | 6.17 | 6.3 | 5.62 | 5.88 | 5.88 | -0.01 (-0.17%) | 75,872,195 |
| 5 Sep 2022 | CNY | 5.35 | 5.89 | 5.31 | 5.89 | 5.89 | +0.54 (+10.09%) | 45,378,831 |
| 2 Sep 2022 | CNY | 5.24 | 5.35 | 5.17 | 5.35 | 5.35 | +0.13 (+2.49%) | 18,491,518 |
| 1 Sep 2022 | CNY | 5.12 | 5.25 | 5.1 | 5.22 | 5.22 | +0.09 (+1.75%) | 14,631,700 |
| 31 Aug 2022 | CNY | 5.15 | 5.19 | 5.06 | 5.13 | 5.13 | -0.02 (-0.39%) | 11,048,300 |
| 30 Aug 2022 | CNY | 5.05 | 5.2 | 5.01 | 5.15 | 5.15 | +0.14 (+2.79%) | 17,256,443 |
| 29 Aug 2022 | CNY | 4.92 | 5.02 | 4.86 | 5.01 | 5.01 | +0.07 (+1.42%) | 5,028,172 |
| 26 Aug 2022 | CNY | 5 | 5.08 | 4.92 | 4.94 | 4.94 | -0.03 (-0.60%) | 5,631,000 |
| 25 Aug 2022 | CNY | 4.96 | 5 | 4.82 | 4.97 | 4.97 | +0.01 (+0.20%) | 7,532,400 |
