| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 5.27 | 5.36 | 5.17 | 5.36 | 5.36 | -0.02 (-0.37%) | 36,449,198 |
| 10 Oct 2022 | CNY | 5.27 | 5.64 | 5.13 | 5.38 | 5.38 | +0.11 (+2.09%) | 58,068,341 |
| 30 Sep 2022 | CNY | 5.23 | 5.33 | 5.13 | 5.27 | 5.27 | -0.05 (-0.94%) | 43,161,287 |
| 29 Sep 2022 | CNY | 5.19 | 5.43 | 5.08 | 5.32 | 5.32 | +0.16 (+3.10%) | 68,139,062 |
| 28 Sep 2022 | CNY | 5.13 | 5.45 | 5.09 | 5.16 | 5.16 | -0.02 (-0.39%) | 101,628,919 |
| 27 Sep 2022 | CNY | 4.73 | 5.18 | 4.73 | 5.18 | 5.18 | +0.47 (+9.98%) | 39,625,410 |
| 26 Sep 2022 | CNY | 4.93 | 4.93 | 4.71 | 4.71 | 4.71 | -0.23 (-4.66%) | 22,327,017 |
| 23 Sep 2022 | CNY | 4.99 | 5.12 | 4.92 | 4.94 | 4.94 | -0.14 (-2.76%) | 41,779,167 |
| 22 Sep 2022 | CNY | 4.75 | 5.23 | 4.69 | 5.08 | 5.08 | +0.33 (+6.95%) | 65,900,436 |
| 21 Sep 2022 | CNY | 4.72 | 4.81 | 4.59 | 4.75 | 4.75 | +0.03 (+0.64%) | 11,146,530 |
| 20 Sep 2022 | CNY | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | +0.07 (+1.51%) | 7,741,146 |
| 19 Sep 2022 | CNY | 4.76 | 4.8 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 8,945,317 |
| 16 Sep 2022 | CNY | 4.93 | 4.98 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 16,232,981 |
| 15 Sep 2022 | CNY | 5.05 | 5.13 | 4.88 | 4.95 | 4.95 | -0.07 (-1.39%) | 19,211,258 |
| 14 Sep 2022 | CNY | 4.96 | 5.06 | 4.9 | 5.02 | 5.02 | -0.03 (-0.59%) | 12,946,148 |
| 13 Sep 2022 | CNY | 5.07 | 5.14 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 12,720,964 |
| 9 Sep 2022 | CNY | 5.1 | 5.15 | 5.03 | 5.07 | 5.07 | -0.06 (-1.17%) | 23,204,838 |
| 8 Sep 2022 | CNY | 4.97 | 5.2 | 4.91 | 5.13 | 5.13 | +0.15 (+3.01%) | 44,241,513 |
| 7 Sep 2022 | CNY | 5 | 5.06 | 4.93 | 4.98 | 4.98 | -0.01 (-0.20%) | 15,826,480 |
| 6 Sep 2022 | CNY | 4.97 | 5 | 4.92 | 4.99 | 4.99 | +0.04 (+0.81%) | 14,731,539 |
| 5 Sep 2022 | CNY | 4.91 | 5.03 | 4.86 | 4.95 | 4.95 | +0.07 (+1.43%) | 19,139,037 |
| 2 Sep 2022 | CNY | 4.66 | 4.9 | 4.64 | 4.88 | 4.88 | +0.25 (+5.40%) | 25,184,647 |
| 1 Sep 2022 | CNY | 4.63 | 4.72 | 4.61 | 4.63 | 4.63 | 0.0 (0.0%) | 9,042,089 |
| 31 Aug 2022 | CNY | 4.7 | 4.72 | 4.6 | 4.63 | 4.63 | -0.11 (-2.32%) | 13,538,234 |
| 30 Aug 2022 | CNY | 4.84 | 4.85 | 4.66 | 4.74 | 4.74 | -0.05 (-1.04%) | 12,234,895 |
| 29 Aug 2022 | CNY | 4.72 | 4.79 | 4.67 | 4.79 | 4.79 | +0.01 (+0.21%) | 9,395,966 |
| 26 Aug 2022 | CNY | 4.75 | 4.86 | 4.72 | 4.78 | 4.78 | +0.05 (+1.06%) | 14,730,851 |
| 25 Aug 2022 | CNY | 4.68 | 4.76 | 4.61 | 4.73 | 4.73 | +0.05 (+1.07%) | 15,120,186 |
| 24 Aug 2022 | CNY | 4.93 | 4.96 | 4.64 | 4.68 | 4.68 | -0.25 (-5.07%) | 25,620,824 |
| 23 Aug 2022 | CNY | 4.88 | 4.96 | 4.86 | 4.93 | 4.93 | -0.01 (-0.20%) | 10,881,866 |
