| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 4.55 | 4.61 | 4.42 | 4.45 | 4.45 | -0.07 (-1.55%) | 10,184,014 |
| 28 Sep 2022 | CNY | 4.56 | 4.57 | 4.49 | 4.52 | 4.52 | -0.04 (-0.88%) | 7,339,671 |
| 27 Sep 2022 | CNY | 4.54 | 4.59 | 4.48 | 4.56 | 4.56 | -0.03 (-0.65%) | 9,493,405 |
| 26 Sep 2022 | CNY | 4.73 | 4.73 | 4.42 | 4.59 | 4.59 | -0.16 (-3.37%) | 21,188,095 |
| 23 Sep 2022 | CNY | 4.8 | 4.81 | 4.67 | 4.75 | 4.75 | -0.05 (-1.04%) | 6,555,329 |
| 22 Sep 2022 | CNY | 4.83 | 4.86 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,238,479 |
| 21 Sep 2022 | CNY | 4.83 | 4.86 | 4.77 | 4.85 | 4.85 | +0.01 (+0.21%) | 4,892,539 |
| 20 Sep 2022 | CNY | 4.82 | 4.9 | 4.79 | 4.84 | 4.84 | +0.02 (+0.41%) | 7,121,292 |
| 19 Sep 2022 | CNY | 4.83 | 4.86 | 4.73 | 4.82 | 4.82 | -0.04 (-0.82%) | 7,266,500 |
| 16 Sep 2022 | CNY | 4.98 | 5.01 | 4.8 | 4.86 | 4.86 | -0.16 (-3.19%) | 13,845,732 |
| 15 Sep 2022 | CNY | 5.09 | 5.12 | 4.93 | 5.02 | 5.02 | -0.06 (-1.18%) | 11,712,885 |
| 14 Sep 2022 | CNY | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | +0.01 (+0.20%) | 9,244,971 |
| 13 Sep 2022 | CNY | 5.11 | 5.15 | 5 | 5.07 | 5.07 | -0.07 (-1.36%) | 16,148,101 |
| 9 Sep 2022 | CNY | 5.13 | 5.18 | 5.08 | 5.14 | 5.14 | +0.01 (+0.19%) | 10,064,902 |
| 8 Sep 2022 | CNY | 5.12 | 5.17 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 12,439,485 |
| 7 Sep 2022 | CNY | 5.13 | 5.14 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 11,719,748 |
| 6 Sep 2022 | CNY | 5.03 | 5.13 | 5.02 | 5.11 | 5.11 | +0.08 (+1.59%) | 13,266,736 |
| 5 Sep 2022 | CNY | 5 | 5.03 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 8,239,480 |
| 2 Sep 2022 | CNY | 5.01 | 5.03 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 10,264,175 |
| 1 Sep 2022 | CNY | 4.99 | 5.11 | 4.96 | 4.99 | 4.99 | -0.02 (-0.40%) | 13,412,311 |
| 31 Aug 2022 | CNY | 5.11 | 5.16 | 4.98 | 5.01 | 5.01 | -0.14 (-2.72%) | 18,830,600 |
| 30 Aug 2022 | CNY | 5.06 | 5.19 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 26,385,202 |
| 29 Aug 2022 | CNY | 4.96 | 5.11 | 4.91 | 5.08 | 5.08 | +0.08 (+1.60%) | 17,266,026 |
| 26 Aug 2022 | CNY | 4.99 | 5.03 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 10,623,638 |
| 25 Aug 2022 | CNY | 4.98 | 5.07 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 11,873,343 |
| 24 Aug 2022 | CNY | 5.02 | 5.15 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 23,362,466 |
| 23 Aug 2022 | CNY | 5.02 | 5.05 | 4.97 | 5.02 | 5.02 | -0.02 (-0.40%) | 10,795,732 |
| 22 Aug 2022 | CNY | 4.98 | 5.06 | 4.93 | 5.04 | 5.04 | +0.07 (+1.41%) | 10,445,197 |
| 19 Aug 2022 | CNY | 5.01 | 5.06 | 4.97 | 4.97 | 4.97 | -0.04 (-0.80%) | 9,448,347 |
| 18 Aug 2022 | CNY | 5.11 | 5.11 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 9,417,100 |
