| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 4.41 | 4.46 | 4.35 | 4.44 | 4.44 | +0.04 (+0.91%) | 6,914,729 |
| 10 Oct 2022 | CNY | 4.67 | 4.7 | 4.38 | 4.4 | 4.4 | -0.27 (-5.78%) | 14,709,972 |
| 30 Sep 2022 | CNY | 4.7 | 4.76 | 4.62 | 4.67 | 4.67 | -0.02 (-0.43%) | 9,953,483 |
| 29 Sep 2022 | CNY | 4.74 | 4.8 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 9,548,074 |
| 28 Sep 2022 | CNY | 4.92 | 4.93 | 4.73 | 4.74 | 4.74 | -0.22 (-4.44%) | 12,392,000 |
| 27 Sep 2022 | CNY | 4.96 | 5.04 | 4.85 | 4.96 | 4.96 | +0.01 (+0.20%) | 13,525,419 |
| 26 Sep 2022 | CNY | 4.99 | 5.03 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 15,889,400 |
| 23 Sep 2022 | CNY | 5.11 | 5.19 | 4.96 | 5 | 5 | -0.16 (-3.10%) | 19,083,321 |
| 22 Sep 2022 | CNY | 5.16 | 5.25 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 16,246,427 |
| 21 Sep 2022 | CNY | 5.19 | 5.24 | 5.08 | 5.23 | 5.23 | -0.06 (-1.13%) | 22,031,081 |
| 20 Sep 2022 | CNY | 5.27 | 5.45 | 5.2 | 5.29 | 5.29 | -0.01 (-0.19%) | 31,699,661 |
| 19 Sep 2022 | CNY | 5.17 | 5.47 | 5.03 | 5.3 | 5.3 | +0.16 (+3.11%) | 51,789,339 |
| 16 Sep 2022 | CNY | 5.05 | 5.23 | 4.94 | 5.14 | 5.14 | +0.11 (+2.19%) | 31,641,051 |
| 15 Sep 2022 | CNY | 5.16 | 5.19 | 4.99 | 5.03 | 5.03 | -0.13 (-2.52%) | 25,689,256 |
| 14 Sep 2022 | CNY | 4.88 | 5.23 | 4.85 | 5.16 | 5.16 | +0.2 (+4.03%) | 36,239,033 |
| 13 Sep 2022 | CNY | 4.84 | 4.98 | 4.84 | 4.96 | 4.96 | +0.16 (+3.33%) | 16,996,893 |
| 9 Sep 2022 | CNY | 4.81 | 4.84 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 8,182,200 |
| 8 Sep 2022 | CNY | 4.81 | 4.91 | 4.8 | 4.82 | 4.82 | -0.01 (-0.21%) | 10,667,200 |
| 7 Sep 2022 | CNY | 4.91 | 4.91 | 4.78 | 4.83 | 4.83 | -0.09 (-1.83%) | 14,674,620 |
| 6 Sep 2022 | CNY | 4.81 | 5.14 | 4.81 | 4.92 | 4.92 | +0.2 (+4.24%) | 25,341,586 |
| 5 Sep 2022 | CNY | 4.63 | 4.76 | 4.59 | 4.72 | 4.72 | +0.08 (+1.72%) | 10,222,296 |
| 2 Sep 2022 | CNY | 4.61 | 4.65 | 4.57 | 4.64 | 4.64 | +0.05 (+1.09%) | 7,360,640 |
| 1 Sep 2022 | CNY | 4.8 | 4.8 | 4.55 | 4.59 | 4.59 | -0.14 (-2.96%) | 18,145,568 |
| 31 Aug 2022 | CNY | 4.92 | 4.94 | 4.73 | 4.73 | 4.73 | -0.23 (-4.64%) | 15,919,493 |
| 30 Aug 2022 | CNY | 5.01 | 5.05 | 4.92 | 4.96 | 4.96 | -0.07 (-1.39%) | 13,086,900 |
| 29 Aug 2022 | CNY | 5.04 | 5.11 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 11,480,421 |
| 26 Aug 2022 | CNY | 5 | 5.15 | 5 | 5.09 | 5.09 | +0.05 (+0.99%) | 12,116,702 |
| 25 Aug 2022 | CNY | 5.07 | 5.07 | 4.96 | 5.04 | 5.04 | +0.01 (+0.20%) | 11,051,444 |
| 24 Aug 2022 | CNY | 5.3 | 5.32 | 5.02 | 5.03 | 5.03 | -0.22 (-4.19%) | 22,320,764 |
| 23 Aug 2022 | CNY | 5.14 | 5.25 | 5.12 | 5.25 | 5.25 | +0.11 (+2.14%) | 17,547,919 |
