| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.61 | 4.7 | 4.55 | 4.68 | 4.68 | +0.07 (+1.52%) | 4,398,301 |
| 10 Oct 2022 | CNY | 4.72 | 4.78 | 4.6 | 4.61 | 4.61 | -0.1 (-2.12%) | 5,831,401 |
| 30 Sep 2022 | CNY | 4.78 | 4.81 | 4.66 | 4.71 | 4.71 | -0.06 (-1.26%) | 4,265,450 |
| 29 Sep 2022 | CNY | 4.93 | 4.96 | 4.75 | 4.77 | 4.77 | -0.12 (-2.45%) | 4,859,300 |
| 28 Sep 2022 | CNY | 4.93 | 4.98 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 5,457,367 |
| 27 Sep 2022 | CNY | 4.83 | 4.97 | 4.79 | 4.95 | 4.95 | +0.14 (+2.91%) | 6,412,312 |
| 26 Sep 2022 | CNY | 4.93 | 4.93 | 4.79 | 4.81 | 4.81 | -0.08 (-1.64%) | 5,406,443 |
| 23 Sep 2022 | CNY | 5 | 5.04 | 4.87 | 4.89 | 4.89 | -0.11 (-2.20%) | 5,273,500 |
| 22 Sep 2022 | CNY | 5.02 | 5.08 | 5 | 5 | 5 | -0.06 (-1.19%) | 4,103,200 |
| 21 Sep 2022 | CNY | 4.98 | 5.07 | 4.93 | 5.06 | 5.06 | +0.06 (+1.20%) | 5,532,066 |
| 20 Sep 2022 | CNY | 4.92 | 5.01 | 4.92 | 5 | 5 | +0.09 (+1.83%) | 5,068,165 |
| 19 Sep 2022 | CNY | 4.93 | 4.96 | 4.87 | 4.91 | 4.91 | -0.05 (-1.01%) | 5,938,100 |
| 16 Sep 2022 | CNY | 5.09 | 5.13 | 4.96 | 4.96 | 4.96 | -0.15 (-2.94%) | 7,141,400 |
| 15 Sep 2022 | CNY | 5.27 | 5.29 | 5.06 | 5.11 | 5.11 | -0.15 (-2.85%) | 9,764,200 |
| 14 Sep 2022 | CNY | 5.26 | 5.3 | 5.22 | 5.26 | 5.26 | -0.07 (-1.31%) | 6,688,100 |
| 13 Sep 2022 | CNY | 5.32 | 5.35 | 5.28 | 5.33 | 5.33 | +0.01 (+0.19%) | 6,440,500 |
| 9 Sep 2022 | CNY | 5.3 | 5.35 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 5,294,400 |
| 8 Sep 2022 | CNY | 5.42 | 5.44 | 5.29 | 5.3 | 5.3 | -0.13 (-2.39%) | 6,760,000 |
| 7 Sep 2022 | CNY | 5.44 | 5.48 | 5.41 | 5.43 | 5.43 | -0.05 (-0.91%) | 6,124,254 |
| 6 Sep 2022 | CNY | 5.41 | 5.48 | 5.39 | 5.48 | 5.48 | +0.07 (+1.29%) | 6,089,021 |
| 5 Sep 2022 | CNY | 5.33 | 5.42 | 5.32 | 5.41 | 5.41 | +0.03 (+0.56%) | 6,999,454 |
| 2 Sep 2022 | CNY | 5.29 | 5.39 | 5.25 | 5.38 | 5.38 | +0.11 (+2.09%) | 9,627,554 |
| 1 Sep 2022 | CNY | 5.29 | 5.38 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 9,179,322 |
| 31 Aug 2022 | CNY | 5.46 | 5.5 | 5.28 | 5.3 | 5.3 | -0.18 (-3.28%) | 11,459,862 |
| 30 Aug 2022 | CNY | 5.55 | 5.62 | 5.45 | 5.48 | 5.48 | -0.07 (-1.26%) | 9,027,677 |
| 29 Aug 2022 | CNY | 5.34 | 5.59 | 5.33 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,614,574 |
| 26 Aug 2022 | CNY | 5.7 | 5.78 | 5.45 | 5.5 | 5.5 | -0.12 (-2.14%) | 21,985,861 |
| 25 Aug 2022 | CNY | 5.59 | 5.64 | 5.41 | 5.62 | 5.62 | +0.03 (+0.54%) | 12,617,108 |
| 24 Aug 2022 | CNY | 5.74 | 5.76 | 5.56 | 5.59 | 5.59 | -0.15 (-2.61%) | 12,230,577 |
| 23 Aug 2022 | CNY | 5.63 | 5.75 | 5.63 | 5.74 | 5.74 | +0.08 (+1.41%) | 9,931,784 |
