| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.85 | 3.91 | 3.76 | 3.88 | 3.88 | +0.05 (+1.31%) | 16,179,596 |
| 11 Oct 2022 | CNY | 3.92 | 3.95 | 3.75 | 3.83 | 3.83 | -0.11 (-2.79%) | 21,158,335 |
| 10 Oct 2022 | CNY | 4.15 | 4.17 | 3.94 | 3.94 | 3.94 | -0.18 (-4.37%) | 30,800,887 |
| 30 Sep 2022 | CNY | 4.33 | 4.49 | 4.11 | 4.12 | 4.12 | -0.19 (-4.41%) | 43,769,755 |
| 29 Sep 2022 | CNY | 4.68 | 4.68 | 4.26 | 4.31 | 4.31 | -0.37 (-7.91%) | 67,419,389 |
| 28 Sep 2022 | CNY | 4.32 | 4.68 | 4.28 | 4.68 | 4.68 | +0.43 (+10.12%) | 40,123,510 |
| 27 Sep 2022 | CNY | 4.03 | 4.29 | 3.97 | 4.25 | 4.25 | +0.18 (+4.42%) | 19,536,103 |
| 26 Sep 2022 | CNY | 4.09 | 4.12 | 4.02 | 4.07 | 4.07 | -0.06 (-1.45%) | 13,860,500 |
| 23 Sep 2022 | CNY | 4.16 | 4.36 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 15,773,900 |
| 22 Sep 2022 | CNY | 4.28 | 4.34 | 4.17 | 4.17 | 4.17 | -0.17 (-3.92%) | 13,924,257 |
| 21 Sep 2022 | CNY | 4.29 | 4.36 | 4.21 | 4.34 | 4.34 | +0.07 (+1.64%) | 16,590,700 |
| 20 Sep 2022 | CNY | 4.18 | 4.38 | 4.17 | 4.27 | 4.27 | +0.09 (+2.15%) | 15,129,063 |
| 19 Sep 2022 | CNY | 4.21 | 4.24 | 4.1 | 4.18 | 4.18 | -0.1 (-2.34%) | 15,717,720 |
| 16 Sep 2022 | CNY | 4.33 | 4.34 | 4.18 | 4.28 | 4.28 | -0.05 (-1.15%) | 16,298,496 |
| 15 Sep 2022 | CNY | 4.44 | 4.46 | 4.28 | 4.33 | 4.33 | -0.11 (-2.48%) | 21,715,113 |
| 14 Sep 2022 | CNY | 4.31 | 4.55 | 4.3 | 4.44 | 4.44 | +0.06 (+1.37%) | 25,497,201 |
| 13 Sep 2022 | CNY | 4.28 | 4.4 | 4.28 | 4.38 | 4.38 | +0.1 (+2.34%) | 15,053,738 |
| 9 Sep 2022 | CNY | 4.26 | 4.3 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,870,100 |
| 8 Sep 2022 | CNY | 4.26 | 4.33 | 4.19 | 4.26 | 4.26 | +0.01 (+0.24%) | 11,486,200 |
| 7 Sep 2022 | CNY | 4.33 | 4.33 | 4.21 | 4.25 | 4.25 | -0.08 (-1.85%) | 10,516,200 |
| 6 Sep 2022 | CNY | 4.3 | 4.35 | 4.28 | 4.33 | 4.33 | +0.03 (+0.70%) | 10,579,500 |
| 5 Sep 2022 | CNY | 4.25 | 4.36 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 11,877,101 |
| 2 Sep 2022 | CNY | 4.28 | 4.32 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 10,802,900 |
| 1 Sep 2022 | CNY | 4.18 | 4.34 | 4.14 | 4.28 | 4.28 | +0.09 (+2.15%) | 19,041,624 |
| 31 Aug 2022 | CNY | 4.2 | 4.22 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 12,407,457 |
| 30 Aug 2022 | CNY | 4.11 | 4.19 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 11,360,002 |
| 29 Aug 2022 | CNY | 4.01 | 4.11 | 3.98 | 4.11 | 4.11 | +0.04 (+0.98%) | 13,285,349 |
| 26 Aug 2022 | CNY | 4.06 | 4.21 | 4.04 | 4.07 | 4.07 | +0.05 (+1.24%) | 20,490,586 |
| 25 Aug 2022 | CNY | 3.94 | 4.02 | 3.89 | 4.02 | 4.02 | +0.1 (+2.55%) | 8,983,092 |
| 24 Aug 2022 | CNY | 3.96 | 3.99 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 6,922,900 |
