| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.34 | 4.42 | 4.27 | 4.42 | 4.42 | +0.1 (+2.31%) | 4,279,432 |
| 11 Oct 2022 | CNY | 4.25 | 4.34 | 4.21 | 4.32 | 4.32 | +0.07 (+1.65%) | 4,333,300 |
| 10 Oct 2022 | CNY | 4.38 | 4.41 | 4.23 | 4.25 | 4.25 | -0.14 (-3.19%) | 5,044,501 |
| 30 Sep 2022 | CNY | 4.33 | 4.43 | 4.31 | 4.39 | 4.39 | +0.03 (+0.69%) | 5,191,247 |
| 29 Sep 2022 | CNY | 4.45 | 4.48 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 4,558,375 |
| 28 Sep 2022 | CNY | 4.55 | 4.56 | 4.4 | 4.41 | 4.41 | -0.16 (-3.50%) | 5,069,225 |
| 27 Sep 2022 | CNY | 4.52 | 4.57 | 4.45 | 4.57 | 4.57 | +0.1 (+2.24%) | 5,906,227 |
| 26 Sep 2022 | CNY | 4.55 | 4.68 | 4.47 | 4.47 | 4.47 | -0.15 (-3.25%) | 5,042,693 |
| 23 Sep 2022 | CNY | 4.72 | 4.78 | 4.62 | 4.62 | 4.62 | -0.11 (-2.33%) | 4,026,971 |
| 22 Sep 2022 | CNY | 4.73 | 4.78 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 3,451,347 |
| 21 Sep 2022 | CNY | 4.69 | 4.79 | 4.62 | 4.77 | 4.77 | +0.06 (+1.27%) | 4,538,294 |
| 20 Sep 2022 | CNY | 4.73 | 4.78 | 4.69 | 4.71 | 4.71 | -0.06 (-1.26%) | 4,875,548 |
| 19 Sep 2022 | CNY | 4.77 | 4.8 | 4.6 | 4.77 | 4.77 | +0.01 (+0.21%) | 8,918,800 |
| 16 Sep 2022 | CNY | 4.86 | 4.91 | 4.74 | 4.76 | 4.76 | -0.14 (-2.86%) | 7,150,497 |
| 15 Sep 2022 | CNY | 4.99 | 5.04 | 4.81 | 4.9 | 4.9 | -0.1 (-2%) | 10,602,892 |
| 14 Sep 2022 | CNY | 4.98 | 5.03 | 4.95 | 5 | 5 | -0.07 (-1.38%) | 7,336,035 |
| 13 Sep 2022 | CNY | 5.09 | 5.28 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 10,603,625 |
| 9 Sep 2022 | CNY | 5.12 | 5.15 | 5 | 5.07 | 5.07 | -0.01 (-0.20%) | 7,522,995 |
| 8 Sep 2022 | CNY | 5.11 | 5.14 | 5.04 | 5.08 | 5.08 | -0.03 (-0.59%) | 5,363,467 |
| 7 Sep 2022 | CNY | 5.16 | 5.16 | 5.06 | 5.11 | 5.11 | -0.06 (-1.16%) | 6,215,400 |
| 6 Sep 2022 | CNY | 5.1 | 5.18 | 5.06 | 5.17 | 5.17 | +0.07 (+1.37%) | 6,787,310 |
| 5 Sep 2022 | CNY | 5.07 | 5.11 | 5.03 | 5.1 | 5.1 | +0.04 (+0.79%) | 6,106,960 |
| 2 Sep 2022 | CNY | 4.99 | 5.12 | 4.94 | 5.06 | 5.06 | +0.07 (+1.40%) | 7,775,977 |
| 1 Sep 2022 | CNY | 5.05 | 5.09 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 6,933,544 |
| 31 Aug 2022 | CNY | 5.23 | 5.23 | 4.99 | 5.02 | 5.02 | -0.18 (-3.46%) | 10,625,603 |
| 30 Aug 2022 | CNY | 5.22 | 5.35 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 10,042,147 |
| 29 Aug 2022 | CNY | 5.06 | 5.22 | 4.97 | 5.2 | 5.2 | +0.11 (+2.16%) | 7,877,800 |
| 26 Aug 2022 | CNY | 5.15 | 5.22 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 10,020,803 |
| 25 Aug 2022 | CNY | 5.25 | 5.28 | 5.11 | 5.17 | 5.17 | -0.04 (-0.77%) | 9,064,613 |
| 24 Aug 2022 | CNY | 5.41 | 5.42 | 5.18 | 5.21 | 5.21 | -0.19 (-3.52%) | 13,491,280 |
