| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.47 | 4.49 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 40,137,310 |
| 11 Oct 2022 | CNY | 4.56 | 4.56 | 4.46 | 4.48 | 4.48 | -0.06 (-1.32%) | 47,086,651 |
| 10 Oct 2022 | CNY | 4.53 | 4.59 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 44,086,248 |
| 30 Sep 2022 | CNY | 4.56 | 4.57 | 4.51 | 4.52 | 4.52 | -0.03 (-0.66%) | 24,192,264 |
| 29 Sep 2022 | CNY | 4.64 | 4.64 | 4.5 | 4.55 | 4.55 | -0.06 (-1.30%) | 42,159,583 |
| 28 Sep 2022 | CNY | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 65,458,263 |
| 27 Sep 2022 | CNY | 4.45 | 4.62 | 4.44 | 4.6 | 4.6 | +0.15 (+3.37%) | 59,193,510 |
| 26 Sep 2022 | CNY | 4.43 | 4.51 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 32,890,116 |
| 23 Sep 2022 | CNY | 4.45 | 4.48 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 27,817,384 |
| 22 Sep 2022 | CNY | 4.47 | 4.49 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 37,709,670 |
| 21 Sep 2022 | CNY | 4.48 | 4.53 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 31,457,899 |
| 20 Sep 2022 | CNY | 4.56 | 4.6 | 4.46 | 4.49 | 4.49 | -0.07 (-1.54%) | 59,827,890 |
| 19 Sep 2022 | CNY | 4.58 | 4.61 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 33,895,950 |
| 16 Sep 2022 | CNY | 4.66 | 4.67 | 4.56 | 4.56 | 4.56 | -0.1 (-2.15%) | 54,392,438 |
| 15 Sep 2022 | CNY | 4.67 | 4.71 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 48,485,608 |
| 14 Sep 2022 | CNY | 4.62 | 4.7 | 4.61 | 4.66 | 4.66 | 0.0 (0.0%) | 50,658,622 |
| 13 Sep 2022 | CNY | 4.58 | 4.68 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 64,710,663 |
| 9 Sep 2022 | CNY | 4.49 | 4.62 | 4.47 | 4.6 | 4.6 | +0.13 (+2.91%) | 76,577,296 |
| 8 Sep 2022 | CNY | 4.46 | 4.5 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 41,422,027 |
| 7 Sep 2022 | CNY | 4.46 | 4.47 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 23,571,334 |
| 6 Sep 2022 | CNY | 4.47 | 4.5 | 4.44 | 4.47 | 4.47 | 0.0 (0.0%) | 50,578,286 |
| 5 Sep 2022 | CNY | 4.46 | 4.5 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 41,820,607 |
| 2 Sep 2022 | CNY | 4.52 | 4.53 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 42,224,182 |
| 1 Sep 2022 | CNY | 4.6 | 4.62 | 4.51 | 4.51 | 4.51 | -0.12 (-2.59%) | 38,645,426 |
| 31 Aug 2022 | CNY | 4.55 | 4.64 | 4.53 | 4.63 | 4.63 | +0.07 (+1.54%) | 63,696,852 |
| 30 Aug 2022 | CNY | 4.53 | 4.6 | 4.51 | 4.56 | 4.56 | +0.03 (+0.66%) | 28,118,886 |
| 29 Aug 2022 | CNY | 4.53 | 4.54 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 24,276,941 |
| 26 Aug 2022 | CNY | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.01 (-0.22%) | 25,422,446 |
| 25 Aug 2022 | CNY | 4.52 | 4.58 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 26,511,727 |
| 24 Aug 2022 | CNY | 4.54 | 4.56 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 28,462,910 |
