| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | CNY | 4.48 | 4.56 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 16,005,500 |
| 22 Sep 2022 | CNY | 4.55 | 4.6 | 4.46 | 4.46 | 4.46 | -0.16 (-3.46%) | 15,409,063 |
| 21 Sep 2022 | CNY | 4.53 | 4.66 | 4.44 | 4.62 | 4.62 | +0.11 (+2.44%) | 26,839,359 |
| 20 Sep 2022 | CNY | 4.41 | 4.56 | 4.39 | 4.51 | 4.51 | +0.1 (+2.27%) | 17,394,551 |
| 19 Sep 2022 | CNY | 4.37 | 4.45 | 4.28 | 4.41 | 4.41 | +0.03 (+0.68%) | 12,887,200 |
| 16 Sep 2022 | CNY | 4.44 | 4.49 | 4.35 | 4.38 | 4.38 | -0.11 (-2.45%) | 12,982,501 |
| 15 Sep 2022 | CNY | 4.51 | 4.54 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 16,714,750 |
| 14 Sep 2022 | CNY | 4.44 | 4.56 | 4.42 | 4.53 | 4.53 | +0.05 (+1.12%) | 21,137,862 |
| 13 Sep 2022 | CNY | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | +0.04 (+0.90%) | 9,876,336 |
| 9 Sep 2022 | CNY | 4.44 | 4.5 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 10,019,915 |
| 8 Sep 2022 | CNY | 4.38 | 4.49 | 4.37 | 4.43 | 4.43 | +0.04 (+0.91%) | 13,655,545 |
| 7 Sep 2022 | CNY | 4.41 | 4.41 | 4.35 | 4.39 | 4.39 | -0.02 (-0.45%) | 7,193,400 |
| 6 Sep 2022 | CNY | 4.42 | 4.43 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,786,325 |
| 5 Sep 2022 | CNY | 4.34 | 4.4 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 7,203,795 |
| 2 Sep 2022 | CNY | 4.34 | 4.4 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 10,017,453 |
| 1 Sep 2022 | CNY | 4.29 | 4.39 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 10,217,280 |
| 31 Aug 2022 | CNY | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -0.07 (-1.61%) | 8,430,566 |
| 30 Aug 2022 | CNY | 4.28 | 4.37 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 12,546,935 |
| 29 Aug 2022 | CNY | 4.21 | 4.3 | 4.19 | 4.3 | 4.3 | +0.05 (+1.18%) | 7,475,254 |
| 26 Aug 2022 | CNY | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 6,263,200 |
| 25 Aug 2022 | CNY | 4.25 | 4.27 | 4.2 | 4.27 | 4.27 | +0.05 (+1.18%) | 6,952,563 |
| 24 Aug 2022 | CNY | 4.28 | 4.31 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 8,002,460 |
| 23 Aug 2022 | CNY | 4.26 | 4.28 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 6,102,637 |
| 22 Aug 2022 | CNY | 4.24 | 4.28 | 4.18 | 4.26 | 4.26 | +0.01 (+0.24%) | 8,163,884 |
| 19 Aug 2022 | CNY | 4.26 | 4.3 | 4.25 | 4.25 | 4.25 | +0.01 (+0.24%) | 6,879,522 |
| 18 Aug 2022 | CNY | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -0.08 (-1.85%) | 6,981,693 |
| 17 Aug 2022 | CNY | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 8,139,025 |
| 16 Aug 2022 | CNY | 4.29 | 4.32 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 7,238,388 |
| 15 Aug 2022 | CNY | 4.35 | 4.37 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 10,708,785 |
| 12 Aug 2022 | CNY | 4.34 | 4.38 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 4,974,500 |
