| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 4.53 | 4.56 | 4.38 | 4.39 | 4.39 | -0.12 (-2.66%) | 9,065,005 |
| 30 Sep 2022 | CNY | 4.55 | 4.59 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 7,349,975 |
| 29 Sep 2022 | CNY | 4.63 | 4.69 | 4.5 | 4.56 | 4.56 | -0.01 (-0.22%) | 7,388,752 |
| 28 Sep 2022 | CNY | 4.75 | 4.81 | 4.57 | 4.57 | 4.57 | -0.21 (-4.39%) | 8,812,511 |
| 27 Sep 2022 | CNY | 4.66 | 4.82 | 4.66 | 4.78 | 4.78 | +0.16 (+3.46%) | 10,315,511 |
| 26 Sep 2022 | CNY | 4.75 | 4.78 | 4.62 | 4.62 | 4.62 | -0.14 (-2.94%) | 8,692,517 |
| 23 Sep 2022 | CNY | 4.84 | 4.85 | 4.68 | 4.76 | 4.76 | -0.08 (-1.65%) | 8,501,160 |
| 22 Sep 2022 | CNY | 4.81 | 4.92 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 7,552,644 |
| 21 Sep 2022 | CNY | 4.84 | 4.86 | 4.75 | 4.82 | 4.82 | 0.0 (0.0%) | 7,457,444 |
| 20 Sep 2022 | CNY | 4.71 | 4.88 | 4.71 | 4.82 | 4.82 | +0.13 (+2.77%) | 10,007,093 |
| 19 Sep 2022 | CNY | 4.75 | 4.8 | 4.65 | 4.69 | 4.69 | -0.06 (-1.26%) | 9,149,873 |
| 16 Sep 2022 | CNY | 4.89 | 4.92 | 4.74 | 4.75 | 4.75 | -0.15 (-3.06%) | 10,809,293 |
| 15 Sep 2022 | CNY | 5.11 | 5.16 | 4.82 | 4.9 | 4.9 | -0.21 (-4.11%) | 17,548,380 |
| 14 Sep 2022 | CNY | 5.06 | 5.18 | 5.05 | 5.11 | 5.11 | -0.11 (-2.11%) | 8,074,354 |
| 13 Sep 2022 | CNY | 5.3 | 5.3 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 8,352,413 |
| 9 Sep 2022 | CNY | 5.3 | 5.33 | 5.2 | 5.26 | 5.26 | -0.05 (-0.94%) | 8,914,786 |
| 8 Sep 2022 | CNY | 5.35 | 5.51 | 5.31 | 5.31 | 5.31 | -0.03 (-0.56%) | 15,957,300 |
| 7 Sep 2022 | CNY | 5.39 | 5.41 | 5.29 | 5.34 | 5.34 | -0.05 (-0.93%) | 9,960,834 |
| 6 Sep 2022 | CNY | 5.23 | 5.44 | 5.19 | 5.39 | 5.39 | +0.18 (+3.45%) | 16,481,167 |
| 5 Sep 2022 | CNY | 5.26 | 5.32 | 5.15 | 5.21 | 5.21 | -0.06 (-1.14%) | 11,609,790 |
| 2 Sep 2022 | CNY | 5.17 | 5.34 | 5.13 | 5.27 | 5.27 | +0.07 (+1.35%) | 12,728,494 |
| 1 Sep 2022 | CNY | 5.3 | 5.38 | 5.17 | 5.2 | 5.2 | -0.09 (-1.70%) | 15,496,160 |
| 31 Aug 2022 | CNY | 5.66 | 5.68 | 5.27 | 5.29 | 5.29 | -0.4 (-7.03%) | 29,819,270 |
| 30 Aug 2022 | CNY | 5.87 | 5.93 | 5.66 | 5.69 | 5.69 | -0.11 (-1.90%) | 19,265,882 |
| 29 Aug 2022 | CNY | 5.64 | 5.84 | 5.55 | 5.8 | 5.8 | -0.02 (-0.34%) | 23,101,584 |
| 26 Aug 2022 | CNY | 5.83 | 5.97 | 5.76 | 5.82 | 5.82 | +0.02 (+0.34%) | 21,480,970 |
| 25 Aug 2022 | CNY | 6 | 6.03 | 5.69 | 5.8 | 5.8 | -0.15 (-2.52%) | 26,457,430 |
| 24 Aug 2022 | CNY | 6.18 | 6.32 | 5.9 | 5.95 | 5.95 | -0.22 (-3.57%) | 33,971,344 |
| 23 Aug 2022 | CNY | 6 | 6.26 | 5.93 | 6.17 | 6.17 | +0.13 (+2.15%) | 33,732,643 |
| 22 Aug 2022 | CNY | 6.18 | 6.37 | 5.97 | 6.04 | 6.04 | -0.08 (-1.31%) | 39,961,961 |
