| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.65 | 4.71 | 4.52 | 4.65 | 4.65 | +0.09 (+1.97%) | 5,875,406 |
| 10 Oct 2022 | CNY | 4.71 | 4.78 | 4.55 | 4.56 | 4.56 | -0.16 (-3.39%) | 5,490,603 |
| 30 Sep 2022 | CNY | 4.78 | 4.81 | 4.69 | 4.72 | 4.72 | -0.06 (-1.26%) | 4,659,000 |
| 29 Sep 2022 | CNY | 4.91 | 4.93 | 4.74 | 4.78 | 4.78 | -0.05 (-1.04%) | 6,383,900 |
| 28 Sep 2022 | CNY | 5.08 | 5.08 | 4.82 | 4.83 | 4.83 | -0.2 (-3.98%) | 6,579,994 |
| 27 Sep 2022 | CNY | 4.9 | 5.04 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 7,291,100 |
| 26 Sep 2022 | CNY | 4.96 | 5.06 | 4.89 | 4.9 | 4.9 | -0.07 (-1.41%) | 7,100,500 |
| 23 Sep 2022 | CNY | 5.18 | 5.2 | 4.96 | 4.97 | 4.97 | -0.17 (-3.31%) | 8,342,900 |
| 22 Sep 2022 | CNY | 5.29 | 5.33 | 5.14 | 5.14 | 5.14 | -0.16 (-3.02%) | 7,806,500 |
| 21 Sep 2022 | CNY | 5.35 | 5.38 | 5.18 | 5.3 | 5.3 | -0.02 (-0.38%) | 8,524,100 |
| 20 Sep 2022 | CNY | 5.16 | 5.35 | 5.16 | 5.32 | 5.32 | +0.15 (+2.90%) | 9,746,900 |
| 19 Sep 2022 | CNY | 5.09 | 5.25 | 4.98 | 5.17 | 5.17 | +0.09 (+1.77%) | 9,602,500 |
| 16 Sep 2022 | CNY | 5.19 | 5.2 | 5.06 | 5.08 | 5.08 | -0.12 (-2.31%) | 7,494,676 |
| 15 Sep 2022 | CNY | 5.37 | 5.44 | 5.1 | 5.2 | 5.2 | -0.17 (-3.17%) | 10,719,095 |
| 14 Sep 2022 | CNY | 5.32 | 5.43 | 5.29 | 5.37 | 5.37 | -0.06 (-1.10%) | 6,727,500 |
| 13 Sep 2022 | CNY | 5.41 | 5.53 | 5.39 | 5.43 | 5.43 | +0.01 (+0.18%) | 6,952,400 |
| 9 Sep 2022 | CNY | 5.42 | 5.47 | 5.28 | 5.42 | 5.42 | -0.03 (-0.55%) | 8,979,095 |
| 8 Sep 2022 | CNY | 5.53 | 5.7 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 15,274,695 |
| 7 Sep 2022 | CNY | 5.46 | 5.59 | 5.43 | 5.51 | 5.51 | +0.04 (+0.73%) | 9,513,100 |
| 6 Sep 2022 | CNY | 5.4 | 5.49 | 5.33 | 5.47 | 5.47 | +0.11 (+2.05%) | 8,976,500 |
| 5 Sep 2022 | CNY | 5.41 | 5.48 | 5.33 | 5.36 | 5.36 | -0.05 (-0.92%) | 7,068,400 |
| 2 Sep 2022 | CNY | 5.29 | 5.42 | 5.29 | 5.41 | 5.41 | +0.13 (+2.46%) | 9,997,400 |
| 1 Sep 2022 | CNY | 5.3 | 5.39 | 5.27 | 5.28 | 5.28 | -0.04 (-0.75%) | 6,374,490 |
| 31 Aug 2022 | CNY | 5.51 | 5.53 | 5.28 | 5.32 | 5.32 | -0.15 (-2.74%) | 9,204,479 |
| 30 Aug 2022 | CNY | 5.52 | 5.61 | 5.41 | 5.47 | 5.47 | -0.05 (-0.91%) | 9,721,700 |
| 29 Aug 2022 | CNY | 5.28 | 5.55 | 5.2 | 5.52 | 5.52 | +0.11 (+2.03%) | 11,546,140 |
| 26 Aug 2022 | CNY | 5.52 | 5.56 | 5.33 | 5.41 | 5.41 | -0.11 (-1.99%) | 12,824,700 |
| 25 Aug 2022 | CNY | 5.59 | 5.68 | 5.38 | 5.52 | 5.52 | -0.12 (-2.13%) | 16,562,479 |
| 24 Aug 2022 | CNY | 5.82 | 5.86 | 5.61 | 5.64 | 5.64 | -0.22 (-3.75%) | 16,167,444 |
| 23 Aug 2022 | CNY | 5.92 | 6 | 5.84 | 5.86 | 5.86 | -0.08 (-1.35%) | 11,159,800 |
