| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 4.38 | 4.39 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 7,648,595 |
| 28 Sep 2022 | CNY | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -0.06 (-1.36%) | 4,957,539 |
| 27 Sep 2022 | CNY | 4.37 | 4.43 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 5,280,752 |
| 26 Sep 2022 | CNY | 4.5 | 4.5 | 4.35 | 4.35 | 4.35 | -0.18 (-3.97%) | 6,610,489 |
| 23 Sep 2022 | CNY | 4.54 | 4.58 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 4,503,173 |
| 22 Sep 2022 | CNY | 4.55 | 4.58 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 3,710,800 |
| 21 Sep 2022 | CNY | 4.51 | 4.58 | 4.47 | 4.57 | 4.57 | +0.05 (+1.11%) | 4,803,778 |
| 20 Sep 2022 | CNY | 4.5 | 4.53 | 4.47 | 4.52 | 4.52 | +0.06 (+1.35%) | 4,488,524 |
| 19 Sep 2022 | CNY | 4.5 | 4.53 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 4,803,500 |
| 16 Sep 2022 | CNY | 4.63 | 4.65 | 4.49 | 4.49 | 4.49 | -0.14 (-3.02%) | 9,944,400 |
| 15 Sep 2022 | CNY | 4.75 | 4.77 | 4.6 | 4.63 | 4.63 | -0.11 (-2.32%) | 12,838,700 |
| 14 Sep 2022 | CNY | 4.74 | 4.79 | 4.72 | 4.74 | 4.74 | -0.07 (-1.46%) | 10,951,300 |
| 13 Sep 2022 | CNY | 4.89 | 4.92 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 16,330,925 |
| 9 Sep 2022 | CNY | 4.89 | 4.94 | 4.85 | 4.85 | 4.85 | +0.01 (+0.21%) | 19,891,843 |
| 8 Sep 2022 | CNY | 4.78 | 4.9 | 4.77 | 4.84 | 4.84 | +0.07 (+1.47%) | 19,878,549 |
| 7 Sep 2022 | CNY | 4.79 | 4.81 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 6,520,747 |
| 6 Sep 2022 | CNY | 4.73 | 4.86 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 9,730,573 |
| 5 Sep 2022 | CNY | 4.73 | 4.75 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 4,713,500 |
| 2 Sep 2022 | CNY | 4.77 | 4.77 | 4.71 | 4.73 | 4.73 | -0.01 (-0.21%) | 5,984,497 |
| 1 Sep 2022 | CNY | 4.77 | 4.79 | 4.74 | 4.74 | 4.74 | -0.02 (-0.42%) | 4,590,000 |
| 31 Aug 2022 | CNY | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 8,709,900 |
| 30 Aug 2022 | CNY | 4.82 | 4.91 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 7,695,481 |
| 29 Aug 2022 | CNY | 4.86 | 4.9 | 4.76 | 4.88 | 4.88 | -0.02 (-0.41%) | 9,838,281 |
| 26 Aug 2022 | CNY | 4.93 | 4.96 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 15,571,663 |
| 25 Aug 2022 | CNY | 4.78 | 4.9 | 4.71 | 4.88 | 4.88 | +0.09 (+1.88%) | 13,130,182 |
| 24 Aug 2022 | CNY | 4.8 | 4.88 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 11,515,818 |
| 23 Aug 2022 | CNY | 4.8 | 4.82 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 5,189,517 |
| 22 Aug 2022 | CNY | 4.82 | 4.84 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 4,982,900 |
| 19 Aug 2022 | CNY | 4.82 | 4.85 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 4,971,300 |
| 18 Aug 2022 | CNY | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 6,552,124 |
