| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 4.59 | 4.8 | 4.55 | 4.74 | 4.74 | +0.15 (+3.27%) | 5,853,600 |
| 12 Oct 2022 | CNY | 4.38 | 4.61 | 4.34 | 4.59 | 4.59 | +0.16 (+3.61%) | 5,152,787 |
| 11 Oct 2022 | CNY | 4.45 | 4.45 | 4.23 | 4.43 | 4.43 | +0.09 (+2.07%) | 3,824,100 |
| 10 Oct 2022 | CNY | 4.43 | 4.48 | 4.31 | 4.34 | 4.34 | -0.07 (-1.59%) | 4,562,900 |
| 30 Sep 2022 | CNY | 4.55 | 4.66 | 4.39 | 4.41 | 4.41 | -0.19 (-4.13%) | 7,069,000 |
| 29 Sep 2022 | CNY | 4.57 | 4.68 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 4,232,560 |
| 28 Sep 2022 | CNY | 4.85 | 4.89 | 4.57 | 4.59 | 4.59 | -0.26 (-5.36%) | 6,570,654 |
| 27 Sep 2022 | CNY | 4.75 | 4.93 | 4.71 | 4.85 | 4.85 | +0.14 (+2.97%) | 7,144,084 |
| 26 Sep 2022 | CNY | 4.74 | 4.83 | 4.67 | 4.71 | 4.71 | -0.09 (-1.88%) | 4,006,300 |
| 23 Sep 2022 | CNY | 5.06 | 5.07 | 4.8 | 4.8 | 4.8 | -0.26 (-5.14%) | 5,533,419 |
| 22 Sep 2022 | CNY | 5.12 | 5.16 | 4.97 | 5.06 | 5.06 | -0.02 (-0.39%) | 4,919,400 |
| 21 Sep 2022 | CNY | 4.8 | 5.13 | 4.73 | 5.08 | 5.08 | +0.26 (+5.39%) | 7,568,768 |
| 20 Sep 2022 | CNY | 4.82 | 4.92 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,597,811 |
| 19 Sep 2022 | CNY | 4.83 | 4.87 | 4.73 | 4.8 | 4.8 | -0.05 (-1.03%) | 5,568,832 |
| 16 Sep 2022 | CNY | 4.87 | 4.97 | 4.81 | 4.85 | 4.85 | -0.02 (-0.41%) | 6,462,751 |
| 15 Sep 2022 | CNY | 5.13 | 5.14 | 4.8 | 4.87 | 4.87 | -0.24 (-4.70%) | 9,225,900 |
| 14 Sep 2022 | CNY | 5.14 | 5.17 | 5.05 | 5.11 | 5.11 | -0.08 (-1.54%) | 4,385,006 |
| 13 Sep 2022 | CNY | 5.19 | 5.26 | 5.16 | 5.19 | 5.19 | +0.03 (+0.58%) | 2,964,802 |
| 9 Sep 2022 | CNY | 5.2 | 5.26 | 5.07 | 5.16 | 5.16 | -0.06 (-1.15%) | 5,255,463 |
| 8 Sep 2022 | CNY | 5.3 | 5.36 | 5.19 | 5.22 | 5.22 | -0.1 (-1.88%) | 4,387,657 |
| 7 Sep 2022 | CNY | 5.39 | 5.45 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 5,142,174 |
| 6 Sep 2022 | CNY | 5.38 | 5.43 | 5.31 | 5.4 | 5.4 | +0.02 (+0.37%) | 5,912,020 |
| 5 Sep 2022 | CNY | 5.46 | 5.51 | 5.35 | 5.38 | 5.38 | -0.04 (-0.74%) | 7,758,701 |
| 2 Sep 2022 | CNY | 5.13 | 5.48 | 5.13 | 5.42 | 5.42 | +0.34 (+6.69%) | 15,172,411 |
| 1 Sep 2022 | CNY | 5.06 | 5.33 | 5.03 | 5.08 | 5.08 | -0.08 (-1.55%) | 15,874,214 |
| 31 Aug 2022 | CNY | 5.35 | 5.9 | 5.1 | 5.16 | 5.16 | -0.19 (-3.55%) | 25,537,738 |
| 30 Aug 2022 | CNY | 5.26 | 5.57 | 5.25 | 5.35 | 5.35 | +0.12 (+2.29%) | 9,512,331 |
| 29 Aug 2022 | CNY | 5.32 | 5.32 | 5.22 | 5.23 | 5.23 | -0.11 (-2.06%) | 6,045,592 |
| 26 Aug 2022 | CNY | 5.23 | 5.53 | 5.23 | 5.34 | 5.34 | +0.08 (+1.52%) | 6,388,644 |
| 25 Aug 2022 | CNY | 5.31 | 5.37 | 5.23 | 5.26 | 5.26 | -0.05 (-0.94%) | 5,318,900 |
