| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 4.57 | 4.62 | 4.54 | 4.54 | 4.54 | -0.03 (-0.66%) | 9,200,616 |
| 29 Sep 2022 | CNY | 4.62 | 4.66 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 13,579,916 |
| 28 Sep 2022 | CNY | 4.7 | 4.72 | 4.55 | 4.58 | 4.58 | -0.14 (-2.97%) | 12,271,020 |
| 27 Sep 2022 | CNY | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | +0.1 (+2.16%) | 10,824,707 |
| 26 Sep 2022 | CNY | 4.7 | 4.72 | 4.61 | 4.62 | 4.62 | -0.11 (-2.33%) | 13,435,914 |
| 23 Sep 2022 | CNY | 4.82 | 4.84 | 4.7 | 4.73 | 4.73 | -0.09 (-1.87%) | 12,187,184 |
| 22 Sep 2022 | CNY | 4.83 | 4.88 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 11,318,919 |
| 21 Sep 2022 | CNY | 4.73 | 4.88 | 4.67 | 4.85 | 4.85 | +0.09 (+1.89%) | 14,975,273 |
| 20 Sep 2022 | CNY | 4.74 | 4.83 | 4.73 | 4.76 | 4.76 | +0.07 (+1.49%) | 11,627,680 |
| 19 Sep 2022 | CNY | 4.86 | 4.88 | 4.67 | 4.69 | 4.69 | -0.14 (-2.90%) | 18,987,978 |
| 16 Sep 2022 | CNY | 4.96 | 4.99 | 4.83 | 4.83 | 4.83 | -0.13 (-2.62%) | 19,630,727 |
| 15 Sep 2022 | CNY | 5.04 | 5.08 | 4.9 | 4.96 | 4.96 | -0.07 (-1.39%) | 21,274,740 |
| 14 Sep 2022 | CNY | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | -0.04 (-0.79%) | 15,594,990 |
| 13 Sep 2022 | CNY | 5.06 | 5.12 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 14,039,299 |
| 9 Sep 2022 | CNY | 5.04 | 5.08 | 5.01 | 5.06 | 5.06 | +0.02 (+0.40%) | 13,924,996 |
| 8 Sep 2022 | CNY | 5.09 | 5.1 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 14,057,953 |
| 7 Sep 2022 | CNY | 5.09 | 5.11 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 16,482,031 |
| 6 Sep 2022 | CNY | 5.11 | 5.11 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 15,907,251 |
| 5 Sep 2022 | CNY | 5.11 | 5.12 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 13,552,328 |
| 2 Sep 2022 | CNY | 5.02 | 5.11 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 18,426,443 |
| 1 Sep 2022 | CNY | 5.04 | 5.11 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 18,908,667 |
| 31 Aug 2022 | CNY | 5.09 | 5.15 | 5.02 | 5.04 | 5.04 | -0.08 (-1.56%) | 21,126,183 |
| 30 Aug 2022 | CNY | 5.08 | 5.17 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 20,421,112 |
| 29 Aug 2022 | CNY | 5 | 5.11 | 4.98 | 5.07 | 5.07 | +0.02 (+0.40%) | 18,420,817 |
| 26 Aug 2022 | CNY | 5.13 | 5.15 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 18,315,460 |
| 25 Aug 2022 | CNY | 5.1 | 5.14 | 5.03 | 5.1 | 5.1 | +0.01 (+0.20%) | 22,511,396 |
| 24 Aug 2022 | CNY | 5.26 | 5.26 | 5.09 | 5.09 | 5.09 | -0.13 (-2.49%) | 27,813,725 |
| 23 Aug 2022 | CNY | 5.27 | 5.32 | 5.2 | 5.22 | 5.22 | -0.08 (-1.51%) | 29,789,214 |
| 22 Aug 2022 | CNY | 5.34 | 5.41 | 5.21 | 5.3 | 5.3 | -0.01 (-0.19%) | 37,229,954 |
| 19 Aug 2022 | CNY | 5.36 | 5.42 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 26,418,107 |
