| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | +0.1 (+2.35%) | 6,708,345 |
| 11 Oct 2022 | CNY | 4.23 | 4.26 | 4.17 | 4.25 | 4.25 | +0.02 (+0.47%) | 5,202,500 |
| 10 Oct 2022 | CNY | 4.28 | 4.36 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 6,957,268 |
| 30 Sep 2022 | CNY | 4.34 | 4.36 | 4.24 | 4.28 | 4.28 | -0.04 (-0.93%) | 6,780,083 |
| 29 Sep 2022 | CNY | 4.47 | 4.51 | 4.29 | 4.32 | 4.32 | -0.12 (-2.70%) | 9,963,083 |
| 28 Sep 2022 | CNY | 4.55 | 4.59 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 8,609,000 |
| 27 Sep 2022 | CNY | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | +0.08 (+1.79%) | 7,764,684 |
| 26 Sep 2022 | CNY | 4.56 | 4.7 | 4.46 | 4.47 | 4.47 | -0.17 (-3.66%) | 11,789,348 |
| 23 Sep 2022 | CNY | 4.8 | 4.8 | 4.62 | 4.64 | 4.64 | +0.04 (+0.87%) | 17,608,001 |
| 22 Sep 2022 | CNY | 4.62 | 4.68 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 4,343,600 |
| 21 Sep 2022 | CNY | 4.64 | 4.68 | 4.53 | 4.66 | 4.66 | +0.04 (+0.87%) | 6,743,597 |
| 20 Sep 2022 | CNY | 4.61 | 4.67 | 4.59 | 4.62 | 4.62 | +0.04 (+0.87%) | 4,693,519 |
| 19 Sep 2022 | CNY | 4.66 | 4.67 | 4.52 | 4.58 | 4.58 | -0.08 (-1.72%) | 6,714,319 |
| 16 Sep 2022 | CNY | 4.83 | 4.84 | 4.64 | 4.66 | 4.66 | -0.18 (-3.72%) | 11,111,366 |
| 15 Sep 2022 | CNY | 4.87 | 4.9 | 4.76 | 4.84 | 4.84 | -0.01 (-0.21%) | 9,491,439 |
| 14 Sep 2022 | CNY | 4.85 | 4.88 | 4.81 | 4.85 | 4.85 | -0.04 (-0.82%) | 5,921,299 |
| 13 Sep 2022 | CNY | 4.95 | 4.98 | 4.87 | 4.89 | 4.89 | -0.06 (-1.21%) | 7,902,300 |
| 9 Sep 2022 | CNY | 4.92 | 4.97 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 6,857,951 |
| 8 Sep 2022 | CNY | 4.92 | 4.96 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 5,495,361 |
| 7 Sep 2022 | CNY | 4.95 | 4.95 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 5,316,500 |
| 6 Sep 2022 | CNY | 4.91 | 4.95 | 4.89 | 4.95 | 4.95 | +0.05 (+1.02%) | 6,608,874 |
| 5 Sep 2022 | CNY | 4.83 | 4.9 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 8,099,249 |
| 2 Sep 2022 | CNY | 4.8 | 4.83 | 4.77 | 4.82 | 4.82 | +0.03 (+0.63%) | 5,901,361 |
| 1 Sep 2022 | CNY | 4.82 | 4.9 | 4.77 | 4.79 | 4.79 | -0.05 (-1.03%) | 7,197,461 |
| 31 Aug 2022 | CNY | 4.91 | 4.92 | 4.83 | 4.84 | 4.84 | -0.08 (-1.63%) | 8,113,561 |
| 30 Aug 2022 | CNY | 4.89 | 4.94 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 6,143,700 |
| 29 Aug 2022 | CNY | 4.79 | 4.9 | 4.73 | 4.89 | 4.89 | +0.05 (+1.03%) | 7,241,822 |
| 26 Aug 2022 | CNY | 4.91 | 4.91 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 7,099,700 |
| 25 Aug 2022 | CNY | 4.87 | 4.92 | 4.78 | 4.89 | 4.89 | +0.05 (+1.03%) | 8,578,322 |
| 24 Aug 2022 | CNY | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -0.12 (-2.42%) | 10,445,221 |
