| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 4.1 | 4.14 | 3.99 | 4.14 | 4.14 | +0.03 (+0.73%) | 8,002,060 |
| 11 Oct 2022 | CNY | 4.08 | 4.12 | 3.97 | 4.11 | 4.11 | +0.04 (+0.98%) | 6,878,150 |
| 10 Oct 2022 | CNY | 4.22 | 4.24 | 4.02 | 4.07 | 4.07 | -0.14 (-3.33%) | 8,687,170 |
| 30 Sep 2022 | CNY | 4.2 | 4.24 | 4.13 | 4.21 | 4.21 | +0.01 (+0.24%) | 8,589,338 |
| 29 Sep 2022 | CNY | 4.31 | 4.36 | 4.19 | 4.2 | 4.2 | -0.1 (-2.33%) | 9,158,905 |
| 28 Sep 2022 | CNY | 4.33 | 4.37 | 4.24 | 4.3 | 4.3 | -0.05 (-1.15%) | 9,013,000 |
| 27 Sep 2022 | CNY | 4.2 | 4.36 | 4.17 | 4.35 | 4.35 | +0.15 (+3.57%) | 10,972,700 |
| 26 Sep 2022 | CNY | 4.38 | 4.43 | 4.16 | 4.2 | 4.2 | -0.23 (-5.19%) | 14,115,740 |
| 23 Sep 2022 | CNY | 4.5 | 4.56 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 9,567,020 |
| 22 Sep 2022 | CNY | 4.6 | 4.63 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 9,651,680 |
| 21 Sep 2022 | CNY | 4.56 | 4.63 | 4.49 | 4.61 | 4.61 | +0.04 (+0.88%) | 8,723,940 |
| 20 Sep 2022 | CNY | 4.61 | 4.68 | 4.53 | 4.57 | 4.57 | -0.04 (-0.87%) | 13,583,820 |
| 19 Sep 2022 | CNY | 4.46 | 4.63 | 4.46 | 4.61 | 4.61 | +0.11 (+2.44%) | 14,719,260 |
| 16 Sep 2022 | CNY | 4.58 | 4.6 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 14,076,900 |
| 15 Sep 2022 | CNY | 4.68 | 4.78 | 4.48 | 4.58 | 4.58 | -0.1 (-2.14%) | 18,083,420 |
| 14 Sep 2022 | CNY | 4.74 | 4.87 | 4.66 | 4.68 | 4.68 | -0.22 (-4.49%) | 25,012,162 |
| 13 Sep 2022 | CNY | 5.07 | 5.1 | 4.88 | 4.9 | 4.9 | -0.14 (-2.78%) | 23,384,860 |
| 9 Sep 2022 | CNY | 5.04 | 5.13 | 4.96 | 5.04 | 5.04 | +0.02 (+0.40%) | 15,297,960 |
| 8 Sep 2022 | CNY | 5.11 | 5.11 | 4.87 | 5.02 | 5.02 | +0.04 (+0.80%) | 23,165,960 |
| 7 Sep 2022 | CNY | 4.88 | 5.02 | 4.83 | 4.98 | 4.98 | +0.11 (+2.26%) | 20,262,275 |
| 6 Sep 2022 | CNY | 4.89 | 4.92 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 11,000,050 |
| 5 Sep 2022 | CNY | 4.76 | 4.91 | 4.73 | 4.88 | 4.88 | +0.12 (+2.52%) | 16,291,900 |
| 2 Sep 2022 | CNY | 4.71 | 4.79 | 4.67 | 4.76 | 4.76 | +0.06 (+1.28%) | 11,432,420 |
| 1 Sep 2022 | CNY | 4.67 | 4.8 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 13,951,427 |
| 31 Aug 2022 | CNY | 4.82 | 4.85 | 4.64 | 4.66 | 4.66 | -0.15 (-3.12%) | 14,487,853 |
| 30 Aug 2022 | CNY | 4.73 | 4.9 | 4.71 | 4.81 | 4.81 | +0.08 (+1.69%) | 20,068,260 |
| 29 Aug 2022 | CNY | 4.57 | 4.74 | 4.54 | 4.73 | 4.73 | +0.07 (+1.50%) | 13,095,060 |
| 26 Aug 2022 | CNY | 4.78 | 4.8 | 4.63 | 4.66 | 4.66 | -0.09 (-1.89%) | 13,448,900 |
| 25 Aug 2022 | CNY | 4.71 | 4.8 | 4.64 | 4.75 | 4.75 | +0.04 (+0.85%) | 12,693,360 |
| 24 Aug 2022 | CNY | 4.82 | 4.94 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 20,460,860 |
