| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.63 | 4.81 | 4.6 | 4.8 | 4.8 | +0.16 (+3.45%) | 4,455,056 |
| 11 Oct 2022 | CNY | 4.61 | 4.65 | 4.55 | 4.64 | 4.64 | +0.06 (+1.31%) | 2,952,856 |
| 10 Oct 2022 | CNY | 4.7 | 4.76 | 4.57 | 4.58 | 4.58 | -0.1 (-2.14%) | 3,500,400 |
| 30 Sep 2022 | CNY | 4.72 | 4.75 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 3,310,200 |
| 29 Sep 2022 | CNY | 4.83 | 4.85 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 4,183,086 |
| 28 Sep 2022 | CNY | 4.88 | 4.91 | 4.78 | 4.78 | 4.78 | -0.12 (-2.45%) | 4,096,329 |
| 27 Sep 2022 | CNY | 4.82 | 4.92 | 4.79 | 4.9 | 4.9 | +0.13 (+2.73%) | 4,760,690 |
| 26 Sep 2022 | CNY | 4.92 | 4.92 | 4.77 | 4.77 | 4.77 | -0.15 (-3.05%) | 5,515,200 |
| 23 Sep 2022 | CNY | 5.03 | 5.05 | 4.88 | 4.92 | 4.92 | -0.11 (-2.19%) | 5,073,355 |
| 22 Sep 2022 | CNY | 5.02 | 5.08 | 5.01 | 5.03 | 5.03 | -0.04 (-0.79%) | 3,961,712 |
| 21 Sep 2022 | CNY | 4.97 | 5.1 | 4.91 | 5.07 | 5.07 | +0.1 (+2.01%) | 4,841,700 |
| 20 Sep 2022 | CNY | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,346,500 |
| 19 Sep 2022 | CNY | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | -0.08 (-1.59%) | 6,404,756 |
| 16 Sep 2022 | CNY | 5.14 | 5.17 | 5.01 | 5.03 | 5.03 | -0.11 (-2.14%) | 5,439,200 |
| 15 Sep 2022 | CNY | 5.33 | 5.34 | 5.09 | 5.14 | 5.14 | -0.18 (-3.38%) | 7,844,300 |
| 14 Sep 2022 | CNY | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | -0.08 (-1.48%) | 6,064,870 |
| 13 Sep 2022 | CNY | 5.46 | 5.48 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 4,543,687 |
| 9 Sep 2022 | CNY | 5.49 | 5.49 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 4,053,166 |
| 8 Sep 2022 | CNY | 5.56 | 5.58 | 5.46 | 5.47 | 5.47 | -0.08 (-1.44%) | 4,670,015 |
| 7 Sep 2022 | CNY | 5.56 | 5.61 | 5.53 | 5.55 | 5.55 | -0.04 (-0.72%) | 5,288,800 |
| 6 Sep 2022 | CNY | 5.49 | 5.6 | 5.47 | 5.59 | 5.59 | +0.07 (+1.27%) | 6,409,104 |
| 5 Sep 2022 | CNY | 5.6 | 5.62 | 5.49 | 5.52 | 5.52 | -0.04 (-0.72%) | 6,212,900 |
| 2 Sep 2022 | CNY | 5.36 | 5.59 | 5.32 | 5.56 | 5.56 | +0.23 (+4.32%) | 9,697,969 |
| 1 Sep 2022 | CNY | 5.4 | 5.45 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 5,751,600 |
| 31 Aug 2022 | CNY | 5.55 | 5.6 | 5.37 | 5.4 | 5.4 | -0.14 (-2.53%) | 6,970,755 |
| 30 Aug 2022 | CNY | 5.48 | 5.58 | 5.44 | 5.54 | 5.54 | +0.07 (+1.28%) | 6,748,200 |
| 29 Aug 2022 | CNY | 5.4 | 5.47 | 5.28 | 5.47 | 5.47 | +0.01 (+0.18%) | 6,302,600 |
| 26 Aug 2022 | CNY | 5.6 | 5.63 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 9,435,400 |
| 25 Aug 2022 | CNY | 5.65 | 5.7 | 5.53 | 5.6 | 5.6 | -0.05 (-0.88%) | 7,924,269 |
| 24 Aug 2022 | CNY | 5.83 | 5.85 | 5.63 | 5.65 | 5.65 | -0.17 (-2.92%) | 8,043,491 |
