| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.41 | 4.52 | 4.39 | 4.52 | 4.52 | +0.1 (+2.26%) | 5,526,739 |
| 11 Oct 2022 | CNY | 4.4 | 4.42 | 4.3 | 4.42 | 4.42 | +0.04 (+0.91%) | 5,303,210 |
| 10 Oct 2022 | CNY | 4.43 | 4.47 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 4,760,500 |
| 30 Sep 2022 | CNY | 4.44 | 4.47 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,864,259 |
| 29 Sep 2022 | CNY | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 4,884,022 |
| 28 Sep 2022 | CNY | 4.56 | 4.58 | 4.46 | 4.46 | 4.46 | -0.12 (-2.62%) | 4,813,908 |
| 27 Sep 2022 | CNY | 4.48 | 4.6 | 4.48 | 4.58 | 4.58 | +0.11 (+2.46%) | 5,560,708 |
| 26 Sep 2022 | CNY | 4.62 | 4.66 | 4.47 | 4.47 | 4.47 | -0.15 (-3.25%) | 6,799,742 |
| 23 Sep 2022 | CNY | 4.7 | 4.72 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 5,565,085 |
| 22 Sep 2022 | CNY | 4.71 | 4.75 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 3,625,510 |
| 21 Sep 2022 | CNY | 4.68 | 4.76 | 4.62 | 4.74 | 4.74 | +0.05 (+1.07%) | 4,781,862 |
| 20 Sep 2022 | CNY | 4.67 | 4.73 | 4.66 | 4.69 | 4.69 | +0.04 (+0.86%) | 4,568,085 |
| 19 Sep 2022 | CNY | 4.69 | 4.72 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 7,058,400 |
| 16 Sep 2022 | CNY | 4.81 | 4.83 | 4.69 | 4.7 | 4.7 | -0.13 (-2.69%) | 8,679,700 |
| 15 Sep 2022 | CNY | 4.98 | 5.01 | 4.78 | 4.83 | 4.83 | -0.14 (-2.82%) | 12,407,082 |
| 14 Sep 2022 | CNY | 4.99 | 5.01 | 4.93 | 4.97 | 4.97 | -0.07 (-1.39%) | 6,330,500 |
| 13 Sep 2022 | CNY | 5.04 | 5.09 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 5,796,800 |
| 9 Sep 2022 | CNY | 5.02 | 5.06 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 4,925,138 |
| 8 Sep 2022 | CNY | 5.08 | 5.1 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 6,271,100 |
| 7 Sep 2022 | CNY | 5.1 | 5.12 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 5,611,300 |
| 6 Sep 2022 | CNY | 4.99 | 5.1 | 4.97 | 5.08 | 5.08 | +0.08 (+1.60%) | 8,399,200 |
| 5 Sep 2022 | CNY | 4.94 | 5 | 4.91 | 5 | 5 | +0.07 (+1.42%) | 6,823,315 |
| 2 Sep 2022 | CNY | 4.89 | 4.94 | 4.87 | 4.93 | 4.93 | +0.05 (+1.02%) | 5,522,615 |
| 1 Sep 2022 | CNY | 4.96 | 4.99 | 4.85 | 4.88 | 4.88 | -0.08 (-1.61%) | 12,104,692 |
| 31 Aug 2022 | CNY | 5.12 | 5.14 | 4.96 | 4.96 | 4.96 | -0.19 (-3.69%) | 17,578,201 |
| 30 Aug 2022 | CNY | 5.14 | 5.29 | 5.12 | 5.15 | 5.15 | -0.06 (-1.15%) | 8,414,900 |
| 29 Aug 2022 | CNY | 5.13 | 5.21 | 5.07 | 5.21 | 5.21 | +0.03 (+0.58%) | 6,905,035 |
| 26 Aug 2022 | CNY | 5.18 | 5.25 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 7,328,035 |
| 25 Aug 2022 | CNY | 5.19 | 5.22 | 5.08 | 5.19 | 5.19 | +0.02 (+0.39%) | 9,058,255 |
| 24 Aug 2022 | CNY | 5.35 | 5.36 | 5.15 | 5.17 | 5.17 | -0.12 (-2.27%) | 11,567,012 |
