| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2022 | CNY | 4.74 | 4.91 | 4.63 | 4.88 | 4.88 | +0.14 (+2.95%) | 71,919,261 |
| 24 Oct 2022 | CNY | 4.73 | 4.88 | 4.69 | 4.74 | 4.74 | +0.01 (+0.21%) | 72,059,838 |
| 21 Oct 2022 | CNY | 4.62 | 4.75 | 4.61 | 4.73 | 4.73 | +0.11 (+2.38%) | 52,107,248 |
| 20 Oct 2022 | CNY | 4.66 | 4.7 | 4.57 | 4.62 | 4.62 | -0.09 (-1.91%) | 34,722,412 |
| 19 Oct 2022 | CNY | 4.64 | 4.77 | 4.61 | 4.71 | 4.71 | +0.06 (+1.29%) | 52,155,062 |
| 18 Oct 2022 | CNY | 4.61 | 4.69 | 4.61 | 4.65 | 4.65 | +0.02 (+0.43%) | 31,238,829 |
| 17 Oct 2022 | CNY | 4.6 | 4.65 | 4.55 | 4.63 | 4.63 | 0.0 (0.0%) | 31,523,766 |
| 14 Oct 2022 | CNY | 4.61 | 4.68 | 4.6 | 4.63 | 4.63 | +0.04 (+0.87%) | 40,668,530 |
| 13 Oct 2022 | CNY | 4.56 | 4.68 | 4.53 | 4.59 | 4.59 | 0.0 (0.0%) | 40,550,707 |
| 12 Oct 2022 | CNY | 4.42 | 4.6 | 4.37 | 4.59 | 4.59 | +0.18 (+4.08%) | 43,551,540 |
| 11 Oct 2022 | CNY | 4.36 | 4.44 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 22,341,266 |
| 10 Oct 2022 | CNY | 4.33 | 4.47 | 4.33 | 4.38 | 4.38 | +0.06 (+1.39%) | 41,189,356 |
| 30 Sep 2022 | CNY | 4.31 | 4.37 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 29,254,060 |
| 29 Sep 2022 | CNY | 4.43 | 4.46 | 4.29 | 4.3 | 4.3 | -0.08 (-1.83%) | 32,828,271 |
| 28 Sep 2022 | CNY | 4.56 | 4.57 | 4.38 | 4.38 | 4.38 | -0.18 (-3.95%) | 30,175,962 |
| 27 Sep 2022 | CNY | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | +0.09 (+2.01%) | 24,875,008 |
| 26 Sep 2022 | CNY | 4.51 | 4.57 | 4.45 | 4.47 | 4.47 | -0.08 (-1.76%) | 28,512,266 |
| 23 Sep 2022 | CNY | 4.67 | 4.69 | 4.52 | 4.55 | 4.55 | -0.11 (-2.36%) | 32,963,508 |
| 22 Sep 2022 | CNY | 4.67 | 4.73 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 29,333,583 |
| 21 Sep 2022 | CNY | 4.65 | 4.73 | 4.57 | 4.71 | 4.71 | +0.04 (+0.86%) | 27,983,151 |
| 20 Sep 2022 | CNY | 4.65 | 4.73 | 4.64 | 4.67 | 4.67 | +0.03 (+0.65%) | 32,216,663 |
| 19 Sep 2022 | CNY | 4.61 | 4.65 | 4.52 | 4.64 | 4.64 | +0.03 (+0.65%) | 35,967,853 |
| 16 Sep 2022 | CNY | 4.73 | 4.76 | 4.61 | 4.61 | 4.61 | -0.15 (-3.15%) | 44,913,054 |
| 15 Sep 2022 | CNY | 4.91 | 4.94 | 4.65 | 4.76 | 4.76 | -0.14 (-2.86%) | 69,950,399 |
| 14 Sep 2022 | CNY | 4.96 | 5.03 | 4.86 | 4.9 | 4.9 | -0.14 (-2.78%) | 67,285,257 |
| 13 Sep 2022 | CNY | 5.16 | 5.23 | 5.03 | 5.04 | 5.04 | -0.12 (-2.33%) | 57,669,744 |
| 9 Sep 2022 | CNY | 5.15 | 5.23 | 5.12 | 5.16 | 5.16 | -0.03 (-0.58%) | 48,964,154 |
| 8 Sep 2022 | CNY | 5.22 | 5.34 | 5.18 | 5.19 | 5.19 | -0.04 (-0.76%) | 83,673,175 |
| 7 Sep 2022 | CNY | 5.2 | 5.27 | 5.14 | 5.23 | 5.23 | -0.01 (-0.19%) | 75,398,959 |
| 6 Sep 2022 | CNY | 5.08 | 5.25 | 5.02 | 5.24 | 5.24 | +0.2 (+3.97%) | 98,772,332 |
