| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 3.56 | 3.66 | 3.48 | 3.61 | 3.61 | +0.05 (+1.40%) | 32,433,602 |
| 26 Sep 2022 | CNY | 3.67 | 3.76 | 3.54 | 3.56 | 3.56 | -0.15 (-4.04%) | 38,989,593 |
| 23 Sep 2022 | CNY | 3.83 | 3.94 | 3.7 | 3.71 | 3.71 | -0.1 (-2.62%) | 56,444,465 |
| 22 Sep 2022 | CNY | 3.96 | 4.04 | 3.81 | 3.81 | 3.81 | -0.16 (-4.03%) | 53,158,069 |
| 21 Sep 2022 | CNY | 3.87 | 4.04 | 3.75 | 3.97 | 3.97 | +0.08 (+2.06%) | 61,779,979 |
| 20 Sep 2022 | CNY | 3.84 | 4 | 3.82 | 3.89 | 3.89 | +0.08 (+2.10%) | 71,090,282 |
| 19 Sep 2022 | CNY | 3.85 | 3.92 | 3.76 | 3.81 | 3.81 | -0.16 (-4.03%) | 70,193,400 |
| 16 Sep 2022 | CNY | 4.21 | 4.28 | 3.96 | 3.97 | 3.97 | -0.38 (-8.74%) | 104,146,285 |
| 15 Sep 2022 | CNY | 4.23 | 4.55 | 4.09 | 4.35 | 4.35 | +0.14 (+3.33%) | 149,532,679 |
| 14 Sep 2022 | CNY | 4.09 | 4.26 | 4.03 | 4.21 | 4.21 | -0.01 (-0.24%) | 114,136,685 |
| 13 Sep 2022 | CNY | 4.57 | 4.57 | 4.08 | 4.22 | 4.22 | -0.18 (-4.09%) | 202,051,550 |
| 9 Sep 2022 | CNY | 3.99 | 4.4 | 3.97 | 4.4 | 4.4 | +0.4 (+10%) | 136,623,067 |
| 8 Sep 2022 | CNY | 4.05 | 4.12 | 3.94 | 4 | 4 | 0.0 (0.0%) | 28,143,969 |
| 7 Sep 2022 | CNY | 3.97 | 4.05 | 3.92 | 4 | 4 | -0.01 (-0.25%) | 30,774,600 |
| 6 Sep 2022 | CNY | 3.95 | 4.05 | 3.91 | 4.01 | 4.01 | +0.11 (+2.82%) | 39,246,487 |
| 5 Sep 2022 | CNY | 3.82 | 3.92 | 3.78 | 3.9 | 3.9 | +0.08 (+2.09%) | 36,169,176 |
| 2 Sep 2022 | CNY | 3.92 | 3.92 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 26,649,800 |
| 1 Sep 2022 | CNY | 3.75 | 3.97 | 3.74 | 3.88 | 3.88 | +0.11 (+2.92%) | 46,808,220 |
| 31 Aug 2022 | CNY | 3.85 | 3.92 | 3.74 | 3.77 | 3.77 | -0.08 (-2.08%) | 34,488,729 |
| 30 Aug 2022 | CNY | 3.84 | 3.94 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 19,338,092 |
| 29 Aug 2022 | CNY | 3.82 | 3.89 | 3.75 | 3.87 | 3.87 | 0.0 (0.0%) | 24,455,819 |
| 26 Aug 2022 | CNY | 3.89 | 4.01 | 3.81 | 3.87 | 3.87 | -0.03 (-0.77%) | 34,733,118 |
| 25 Aug 2022 | CNY | 3.9 | 4.01 | 3.83 | 3.9 | 3.9 | +0.04 (+1.04%) | 38,668,284 |
| 24 Aug 2022 | CNY | 4.03 | 4.03 | 3.84 | 3.86 | 3.86 | -0.14 (-3.50%) | 44,278,000 |
| 23 Aug 2022 | CNY | 4.12 | 4.12 | 3.97 | 4 | 4 | -0.12 (-2.91%) | 56,664,261 |
| 22 Aug 2022 | CNY | 4.05 | 4.28 | 3.97 | 4.12 | 4.12 | -0.02 (-0.48%) | 88,118,498 |
| 19 Aug 2022 | CNY | 4.07 | 4.37 | 4.03 | 4.14 | 4.14 | +0.16 (+4.02%) | 130,108,275 |
| 18 Aug 2022 | CNY | 3.82 | 4 | 3.78 | 3.98 | 3.98 | +0.16 (+4.19%) | 66,712,381 |
| 17 Aug 2022 | CNY | 3.78 | 3.88 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 39,143,164 |
| 16 Aug 2022 | CNY | 3.66 | 3.84 | 3.63 | 3.78 | 3.78 | +0.12 (+3.28%) | 48,200,652 |
