| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 2 | 2.03 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 12,823,250 |
| 26 Sep 2022 | CNY | 2.03 | 2.1 | 1.99 | 2.03 | 2.03 | -0.05 (-2.40%) | 21,271,407 |
| 23 Sep 2022 | CNY | 2.03 | 2.1 | 1.98 | 2.08 | 2.08 | +0.08 (+4%) | 30,086,600 |
| 22 Sep 2022 | CNY | 2 | 2.04 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 10,703,150 |
| 21 Sep 2022 | CNY | 2 | 2.03 | 1.96 | 2.02 | 2.02 | 0.0 (0.0%) | 10,255,850 |
| 20 Sep 2022 | CNY | 2.01 | 2.03 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 12,312,800 |
| 19 Sep 2022 | CNY | 2.11 | 2.11 | 2 | 2 | 2 | -0.1 (-4.76%) | 22,621,500 |
| 16 Sep 2022 | CNY | 2.17 | 2.2 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 15,212,001 |
| 15 Sep 2022 | CNY | 2.21 | 2.26 | 2.15 | 2.17 | 2.17 | -0.04 (-1.81%) | 18,799,700 |
| 14 Sep 2022 | CNY | 2.13 | 2.26 | 2.13 | 2.21 | 2.21 | +0.04 (+1.84%) | 23,194,450 |
| 13 Sep 2022 | CNY | 2.16 | 2.2 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 11,114,311 |
| 9 Sep 2022 | CNY | 2.15 | 2.22 | 2.11 | 2.18 | 2.18 | +0.03 (+1.40%) | 17,269,400 |
| 8 Sep 2022 | CNY | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 13,733,747 |
| 7 Sep 2022 | CNY | 2.23 | 2.24 | 2.15 | 2.16 | 2.16 | -0.1 (-4.42%) | 26,368,789 |
| 6 Sep 2022 | CNY | 2.18 | 2.28 | 2.17 | 2.26 | 2.26 | +0.08 (+3.67%) | 22,283,650 |
| 5 Sep 2022 | CNY | 2.18 | 2.21 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 10,283,376 |
| 2 Sep 2022 | CNY | 2.14 | 2.19 | 2.13 | 2.19 | 2.19 | +0.04 (+1.86%) | 14,007,600 |
| 1 Sep 2022 | CNY | 2.25 | 2.28 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 22,144,700 |
| 31 Aug 2022 | CNY | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -0.08 (-3.42%) | 14,024,177 |
| 30 Aug 2022 | CNY | 2.29 | 2.39 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 14,365,600 |
| 29 Aug 2022 | CNY | 2.27 | 2.32 | 2.25 | 2.3 | 2.3 | -0.01 (-0.43%) | 10,514,800 |
| 26 Aug 2022 | CNY | 2.32 | 2.37 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 15,313,500 |
| 25 Aug 2022 | CNY | 2.3 | 2.38 | 2.25 | 2.34 | 2.34 | +0.04 (+1.74%) | 21,669,400 |
| 24 Aug 2022 | CNY | 2.35 | 2.4 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 19,295,291 |
| 23 Aug 2022 | CNY | 2.39 | 2.4 | 2.34 | 2.36 | 2.36 | -0.05 (-2.07%) | 22,383,198 |
| 22 Aug 2022 | CNY | 2.39 | 2.47 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 22,101,900 |
| 19 Aug 2022 | CNY | 2.39 | 2.46 | 2.36 | 2.41 | 2.41 | +0.02 (+0.84%) | 25,694,431 |
| 18 Aug 2022 | CNY | 2.47 | 2.49 | 2.37 | 2.39 | 2.39 | -0.1 (-4.02%) | 43,385,772 |
| 17 Aug 2022 | CNY | 2.36 | 2.49 | 2.34 | 2.49 | 2.49 | +0.12 (+5.06%) | 44,528,416 |
| 16 Aug 2022 | CNY | 2.35 | 2.41 | 2.29 | 2.37 | 2.37 | +0.02 (+0.85%) | 27,245,100 |
