| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2022 | CNY | 5.68 | 5.8 | 5.18 | 5.18 | 5.18 | -0.28 (-5.13%) | 15,874,594 |
| 24 Oct 2022 | CNY | 5.56 | 5.64 | 5.39 | 5.46 | 5.46 | -0.14 (-2.50%) | 11,980,850 |
| 21 Oct 2022 | CNY | 5.87 | 5.91 | 5.56 | 5.6 | 5.6 | -0.27 (-4.60%) | 12,875,300 |
| 20 Oct 2022 | CNY | 5.84 | 5.98 | 5.63 | 5.87 | 5.87 | +0.01 (+0.17%) | 10,726,250 |
| 19 Oct 2022 | CNY | 5.51 | 5.95 | 5.51 | 5.86 | 5.86 | +0.25 (+4.46%) | 14,454,821 |
| 18 Oct 2022 | CNY | 5.6 | 5.74 | 5.38 | 5.61 | 5.61 | -0.01 (-0.18%) | 13,300,332 |
| 17 Oct 2022 | CNY | 5.28 | 5.73 | 5.28 | 5.62 | 5.62 | +0.37 (+7.05%) | 16,696,268 |
| 14 Oct 2022 | CNY | 5.29 | 5.4 | 5.11 | 5.25 | 5.25 | -0.14 (-2.60%) | 14,627,200 |
| 13 Oct 2022 | CNY | 5.08 | 5.5 | 5.08 | 5.39 | 5.39 | +0.31 (+6.10%) | 16,757,203 |
| 12 Oct 2022 | CNY | 5.6 | 5.64 | 5.01 | 5.08 | 5.08 | -0.57 (-10.09%) | 26,731,241 |
| 11 Oct 2022 | CNY | 5.76 | 5.97 | 5.39 | 5.65 | 5.65 | -0.07 (-1.22%) | 23,293,291 |
| 10 Oct 2022 | CNY | 5.45 | 5.8 | 5.32 | 5.72 | 5.72 | +0.42 (+7.92%) | 25,240,752 |
| 30 Sep 2022 | CNY | 5.08 | 5.38 | 4.67 | 5.3 | 5.3 | +0.25 (+4.95%) | 24,028,659 |
| 29 Sep 2022 | CNY | 5.3 | 6 | 4.85 | 5.05 | 5.05 | -0.08 (-1.56%) | 34,841,385 |
| 28 Sep 2022 | CNY | 4.98 | 5.16 | 4.9 | 5.13 | 5.13 | +0.2 (+4.06%) | 19,524,588 |
| 27 Sep 2022 | CNY | 4.39 | 5.09 | 4.39 | 4.93 | 4.93 | +0.54 (+12.30%) | 22,718,624 |
| 26 Sep 2022 | CNY | 4.38 | 4.44 | 4.29 | 4.39 | 4.39 | +0.03 (+0.69%) | 11,106,823 |
| 23 Sep 2022 | CNY | 4.43 | 4.58 | 4.28 | 4.36 | 4.36 | -0.05 (-1.13%) | 17,306,186 |
| 22 Sep 2022 | CNY | 4.33 | 4.44 | 4.06 | 4.41 | 4.41 | +0.08 (+1.85%) | 15,820,733 |
| 21 Sep 2022 | CNY | 4.01 | 4.33 | 3.97 | 4.33 | 4.33 | +0.29 (+7.18%) | 18,553,600 |
| 20 Sep 2022 | CNY | 3.85 | 4.08 | 3.85 | 4.04 | 4.04 | +0.22 (+5.76%) | 18,395,788 |
| 19 Sep 2022 | CNY | 3.63 | 3.82 | 3.59 | 3.82 | 3.82 | +0.21 (+5.82%) | 11,476,800 |
| 16 Sep 2022 | CNY | 3.73 | 3.85 | 3.58 | 3.61 | 3.61 | -0.17 (-4.50%) | 10,418,350 |
| 15 Sep 2022 | CNY | 3.82 | 3.97 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 10,086,300 |
| 14 Sep 2022 | CNY | 3.68 | 3.88 | 3.65 | 3.8 | 3.8 | +0.07 (+1.88%) | 11,279,650 |
| 13 Sep 2022 | CNY | 3.74 | 3.94 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 16,575,300 |
| 9 Sep 2022 | CNY | 3.62 | 3.74 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 12,450,064 |
| 8 Sep 2022 | CNY | 3.54 | 3.72 | 3.54 | 3.62 | 3.62 | +0.06 (+1.69%) | 10,918,652 |
| 7 Sep 2022 | CNY | 3.46 | 3.58 | 3.44 | 3.56 | 3.56 | +0.06 (+1.71%) | 9,243,700 |
| 6 Sep 2022 | CNY | 3.43 | 3.52 | 3.36 | 3.5 | 3.5 | +0.08 (+2.34%) | 6,900,920 |
