| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.27 | 4.46 | 4.19 | 4.45 | 4.45 | +0.2 (+4.71%) | 14,466,818 |
| 11 Oct 2022 | CNY | 4.38 | 4.38 | 4.22 | 4.25 | 4.25 | -0.11 (-2.52%) | 13,000,923 |
| 10 Oct 2022 | CNY | 4.51 | 4.6 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 20,169,598 |
| 30 Sep 2022 | CNY | 4.26 | 4.49 | 4.24 | 4.38 | 4.38 | +0.19 (+4.53%) | 23,461,214 |
| 29 Sep 2022 | CNY | 4.34 | 4.36 | 4.16 | 4.19 | 4.19 | -0.11 (-2.56%) | 10,690,000 |
| 28 Sep 2022 | CNY | 4.42 | 4.42 | 4.27 | 4.3 | 4.3 | -0.11 (-2.49%) | 10,446,466 |
| 27 Sep 2022 | CNY | 4.3 | 4.49 | 4.24 | 4.41 | 4.41 | +0.09 (+2.08%) | 16,986,072 |
| 26 Sep 2022 | CNY | 4.44 | 4.51 | 4.31 | 4.32 | 4.32 | -0.12 (-2.70%) | 12,524,506 |
| 23 Sep 2022 | CNY | 4.45 | 4.62 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 14,968,457 |
| 22 Sep 2022 | CNY | 4.56 | 4.63 | 4.41 | 4.45 | 4.45 | -0.13 (-2.84%) | 12,300,942 |
| 21 Sep 2022 | CNY | 4.44 | 4.62 | 4.34 | 4.58 | 4.58 | +0.13 (+2.92%) | 16,349,955 |
| 20 Sep 2022 | CNY | 4.57 | 4.71 | 4.42 | 4.45 | 4.45 | -0.12 (-2.63%) | 17,770,286 |
| 19 Sep 2022 | CNY | 4.64 | 4.66 | 4.47 | 4.57 | 4.57 | -0.06 (-1.30%) | 21,296,792 |
| 16 Sep 2022 | CNY | 4.76 | 4.93 | 4.63 | 4.63 | 4.63 | -0.15 (-3.14%) | 26,877,967 |
| 15 Sep 2022 | CNY | 4.66 | 4.85 | 4.66 | 4.78 | 4.78 | +0.15 (+3.24%) | 26,115,224 |
| 14 Sep 2022 | CNY | 4.55 | 4.74 | 4.51 | 4.63 | 4.63 | +0.03 (+0.65%) | 18,543,908 |
| 13 Sep 2022 | CNY | 4.8 | 4.81 | 4.57 | 4.6 | 4.6 | -0.21 (-4.37%) | 20,850,786 |
| 9 Sep 2022 | CNY | 4.64 | 4.86 | 4.62 | 4.81 | 4.81 | +0.17 (+3.66%) | 20,266,485 |
| 8 Sep 2022 | CNY | 4.66 | 4.71 | 4.57 | 4.64 | 4.64 | 0.0 (0.0%) | 10,959,007 |
| 7 Sep 2022 | CNY | 4.63 | 4.68 | 4.56 | 4.64 | 4.64 | +0.01 (+0.22%) | 12,914,303 |
| 6 Sep 2022 | CNY | 4.57 | 4.67 | 4.54 | 4.63 | 4.63 | +0.07 (+1.54%) | 15,937,844 |
| 5 Sep 2022 | CNY | 4.42 | 4.57 | 4.42 | 4.56 | 4.56 | +0.14 (+3.17%) | 12,263,851 |
| 2 Sep 2022 | CNY | 4.47 | 4.5 | 4.39 | 4.42 | 4.42 | -0.04 (-0.90%) | 8,433,620 |
| 1 Sep 2022 | CNY | 4.38 | 4.57 | 4.36 | 4.46 | 4.46 | +0.09 (+2.06%) | 15,758,226 |
| 31 Aug 2022 | CNY | 4.41 | 4.49 | 4.37 | 4.37 | 4.37 | -0.05 (-1.13%) | 9,191,437 |
| 30 Aug 2022 | CNY | 4.44 | 4.49 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 9,277,800 |
| 29 Aug 2022 | CNY | 4.25 | 4.45 | 4.21 | 4.42 | 4.42 | +0.08 (+1.84%) | 14,246,322 |
| 26 Aug 2022 | CNY | 4.39 | 4.42 | 4.34 | 4.34 | 4.34 | -0.05 (-1.14%) | 5,916,927 |
| 25 Aug 2022 | CNY | 4.35 | 4.41 | 4.33 | 4.39 | 4.39 | +0.07 (+1.62%) | 7,980,876 |
| 24 Aug 2022 | CNY | 4.39 | 4.43 | 4.32 | 4.32 | 4.32 | -0.1 (-2.26%) | 6,602,140 |
