| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 4.95 | 5.16 | 4.91 | 5.11 | 5.11 | +0.14 (+2.82%) | 3,270,600 |
| 12 Oct 2022 | CNY | 4.76 | 4.97 | 4.73 | 4.97 | 4.97 | +0.21 (+4.41%) | 2,680,100 |
| 11 Oct 2022 | CNY | 4.84 | 4.84 | 4.71 | 4.76 | 4.76 | -0.09 (-1.86%) | 2,446,500 |
| 10 Oct 2022 | CNY | 5.09 | 5.09 | 4.78 | 4.85 | 4.85 | -0.24 (-4.72%) | 4,029,700 |
| 30 Sep 2022 | CNY | 5.08 | 5.09 | 4.97 | 5.09 | 5.09 | +0.01 (+0.20%) | 3,252,780 |
| 29 Sep 2022 | CNY | 5.13 | 5.14 | 4.89 | 5.08 | 5.08 | 0.0 (0.0%) | 7,952,480 |
| 28 Sep 2022 | CNY | 5.15 | 5.23 | 5.05 | 5.08 | 5.08 | -0.08 (-1.55%) | 2,123,240 |
| 27 Sep 2022 | CNY | 5.19 | 5.19 | 5.04 | 5.16 | 5.16 | -0.03 (-0.58%) | 3,640,300 |
| 26 Sep 2022 | CNY | 5.3 | 5.32 | 5 | 5.19 | 5.19 | -0.16 (-2.99%) | 4,159,400 |
| 23 Sep 2022 | CNY | 5.28 | 5.44 | 5.25 | 5.35 | 5.35 | +0.06 (+1.13%) | 4,748,380 |
| 22 Sep 2022 | CNY | 5.26 | 5.37 | 5.26 | 5.29 | 5.29 | -0.05 (-0.94%) | 1,922,400 |
| 21 Sep 2022 | CNY | 5.23 | 5.34 | 5.12 | 5.34 | 5.34 | +0.12 (+2.30%) | 2,329,540 |
| 20 Sep 2022 | CNY | 5.2 | 5.28 | 5.15 | 5.22 | 5.22 | +0.09 (+1.75%) | 2,738,400 |
| 19 Sep 2022 | CNY | 5.22 | 5.27 | 5.09 | 5.13 | 5.13 | -0.09 (-1.72%) | 4,263,660 |
| 16 Sep 2022 | CNY | 5.43 | 5.52 | 5.22 | 5.22 | 5.22 | -0.21 (-3.87%) | 2,416,000 |
| 15 Sep 2022 | CNY | 5.58 | 5.6 | 5.36 | 5.43 | 5.43 | -0.14 (-2.51%) | 2,567,880 |
| 14 Sep 2022 | CNY | 5.5 | 5.6 | 5.43 | 5.57 | 5.57 | -0.01 (-0.18%) | 2,634,640 |
| 13 Sep 2022 | CNY | 5.5 | 5.6 | 5.49 | 5.58 | 5.58 | +0.08 (+1.45%) | 2,145,700 |
| 9 Sep 2022 | CNY | 5.51 | 5.52 | 5.4 | 5.5 | 5.5 | +0.01 (+0.18%) | 2,600,400 |
| 8 Sep 2022 | CNY | 5.61 | 5.64 | 5.48 | 5.49 | 5.49 | -0.13 (-2.31%) | 2,237,700 |
| 7 Sep 2022 | CNY | 5.68 | 5.71 | 5.55 | 5.62 | 5.62 | -0.06 (-1.06%) | 2,922,100 |
| 6 Sep 2022 | CNY | 5.8 | 5.8 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 4,161,840 |
| 5 Sep 2022 | CNY | 5.83 | 5.88 | 5.69 | 5.75 | 5.75 | -0.03 (-0.52%) | 2,234,900 |
| 2 Sep 2022 | CNY | 5.51 | 5.8 | 5.51 | 5.78 | 5.78 | +0.28 (+5.09%) | 4,638,980 |
| 1 Sep 2022 | CNY | 5.49 | 5.63 | 5.48 | 5.5 | 5.5 | 0.0 (0.0%) | 2,882,340 |
| 31 Aug 2022 | CNY | 5.72 | 5.73 | 5.47 | 5.5 | 5.5 | -0.22 (-3.85%) | 3,941,000 |
| 30 Aug 2022 | CNY | 5.68 | 5.78 | 5.62 | 5.72 | 5.72 | +0.01 (+0.18%) | 2,924,100 |
| 29 Aug 2022 | CNY | 5.71 | 5.75 | 5.51 | 5.71 | 5.71 | -0.03 (-0.52%) | 2,746,700 |
| 26 Aug 2022 | CNY | 5.73 | 5.81 | 5.69 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,287,360 |
| 25 Aug 2022 | CNY | 5.98 | 5.98 | 5.63 | 5.73 | 5.73 | -0.07 (-1.21%) | 5,398,100 |
