| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 4.45 | 4.53 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 12,407,600 |
| 12 Oct 2022 | CNY | 4.35 | 4.44 | 4.26 | 4.44 | 4.44 | +0.04 (+0.91%) | 9,475,400 |
| 11 Oct 2022 | CNY | 4.3 | 4.42 | 4.23 | 4.4 | 4.4 | +0.06 (+1.38%) | 9,663,274 |
| 10 Oct 2022 | CNY | 4.48 | 4.54 | 4.3 | 4.34 | 4.34 | -0.13 (-2.91%) | 11,840,951 |
| 30 Sep 2022 | CNY | 4.39 | 4.53 | 4.31 | 4.47 | 4.47 | +0.15 (+3.47%) | 17,356,711 |
| 29 Sep 2022 | CNY | 4.32 | 4.39 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 8,335,800 |
| 28 Sep 2022 | CNY | 4.44 | 4.48 | 4.29 | 4.3 | 4.3 | -0.14 (-3.15%) | 8,701,300 |
| 27 Sep 2022 | CNY | 4.38 | 4.46 | 4.35 | 4.44 | 4.44 | +0.07 (+1.60%) | 6,420,613 |
| 26 Sep 2022 | CNY | 4.48 | 4.5 | 4.35 | 4.37 | 4.37 | -0.13 (-2.89%) | 9,539,900 |
| 23 Sep 2022 | CNY | 4.61 | 4.64 | 4.47 | 4.5 | 4.5 | -0.11 (-2.39%) | 9,111,948 |
| 22 Sep 2022 | CNY | 4.6 | 4.65 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 7,075,100 |
| 21 Sep 2022 | CNY | 4.55 | 4.64 | 4.45 | 4.64 | 4.64 | +0.09 (+1.98%) | 10,039,187 |
| 20 Sep 2022 | CNY | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | +0.06 (+1.34%) | 8,630,200 |
| 19 Sep 2022 | CNY | 4.52 | 4.55 | 4.4 | 4.49 | 4.49 | -0.03 (-0.66%) | 8,329,803 |
| 16 Sep 2022 | CNY | 4.81 | 4.82 | 4.51 | 4.52 | 4.52 | -0.28 (-5.83%) | 20,689,300 |
| 15 Sep 2022 | CNY | 4.98 | 5 | 4.72 | 4.8 | 4.8 | -0.16 (-3.23%) | 20,237,350 |
| 14 Sep 2022 | CNY | 4.88 | 4.99 | 4.88 | 4.96 | 4.96 | -0.07 (-1.39%) | 11,735,150 |
| 13 Sep 2022 | CNY | 5.14 | 5.16 | 5.01 | 5.03 | 5.03 | -0.1 (-1.95%) | 14,320,500 |
| 9 Sep 2022 | CNY | 5.21 | 5.21 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 9,843,300 |
| 8 Sep 2022 | CNY | 5.21 | 5.27 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 16,893,100 |
| 7 Sep 2022 | CNY | 5.17 | 5.21 | 5.13 | 5.21 | 5.21 | +0.03 (+0.58%) | 17,163,313 |
| 6 Sep 2022 | CNY | 5.1 | 5.18 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 19,803,700 |
| 5 Sep 2022 | CNY | 4.99 | 5.16 | 4.93 | 5.13 | 5.13 | +0.2 (+4.06%) | 24,347,100 |
| 2 Sep 2022 | CNY | 4.86 | 5 | 4.85 | 4.93 | 4.93 | +0.06 (+1.23%) | 8,156,500 |
| 1 Sep 2022 | CNY | 4.94 | 5 | 4.86 | 4.87 | 4.87 | -0.09 (-1.81%) | 12,937,500 |
| 31 Aug 2022 | CNY | 5.06 | 5.08 | 4.91 | 4.96 | 4.96 | -0.1 (-1.98%) | 15,952,003 |
| 30 Aug 2022 | CNY | 5.18 | 5.19 | 5.03 | 5.06 | 5.06 | -0.1 (-1.94%) | 13,193,600 |
| 29 Aug 2022 | CNY | 5.09 | 5.17 | 5.01 | 5.16 | 5.16 | +0.04 (+0.78%) | 12,892,900 |
| 26 Aug 2022 | CNY | 5.18 | 5.24 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 16,885,900 |
| 25 Aug 2022 | CNY | 5.15 | 5.24 | 5.04 | 5.17 | 5.17 | +0.09 (+1.77%) | 21,047,304 |
