| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 3.77 | 3.82 | 3.69 | 3.8 | 3.8 | +0.02 (+0.53%) | 2,201,725 |
| 26 Sep 2022 | CNY | 3.94 | 3.96 | 3.75 | 3.78 | 3.78 | -0.17 (-4.30%) | 4,304,700 |
| 23 Sep 2022 | CNY | 3.93 | 3.99 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 1,800,100 |
| 22 Sep 2022 | CNY | 3.97 | 4.01 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 1,995,100 |
| 21 Sep 2022 | CNY | 3.88 | 4.03 | 3.87 | 3.99 | 3.99 | +0.1 (+2.57%) | 4,788,200 |
| 20 Sep 2022 | CNY | 3.89 | 3.93 | 3.85 | 3.89 | 3.89 | +0.04 (+1.04%) | 3,578,480 |
| 19 Sep 2022 | CNY | 3.85 | 3.91 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,787,222 |
| 16 Sep 2022 | CNY | 3.98 | 4.03 | 3.88 | 3.88 | 3.88 | -0.11 (-2.76%) | 3,601,700 |
| 15 Sep 2022 | CNY | 4.09 | 4.1 | 3.93 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,974,100 |
| 14 Sep 2022 | CNY | 4.02 | 4.1 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 3,286,600 |
| 13 Sep 2022 | CNY | 4.16 | 4.2 | 4.04 | 4.08 | 4.08 | -0.08 (-1.92%) | 4,489,540 |
| 9 Sep 2022 | CNY | 4.12 | 4.23 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 2,330,282 |
| 8 Sep 2022 | CNY | 4.2 | 4.23 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,333,602 |
| 7 Sep 2022 | CNY | 4.17 | 4.27 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 3,710,520 |
| 6 Sep 2022 | CNY | 4.13 | 4.21 | 4.09 | 4.19 | 4.19 | +0.06 (+1.45%) | 2,778,380 |
| 5 Sep 2022 | CNY | 4.2 | 4.27 | 4.1 | 4.13 | 4.13 | -0.12 (-2.82%) | 5,151,047 |
| 2 Sep 2022 | CNY | 4.22 | 4.31 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 3,732,020 |
| 1 Sep 2022 | CNY | 4.29 | 4.35 | 4.14 | 4.18 | 4.18 | -0.17 (-3.91%) | 7,242,800 |
| 31 Aug 2022 | CNY | 4.27 | 4.5 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 8,897,822 |
| 30 Aug 2022 | CNY | 4.28 | 4.42 | 4.24 | 4.32 | 4.32 | -0.05 (-1.14%) | 8,151,562 |
| 29 Aug 2022 | CNY | 4.12 | 4.39 | 4.03 | 4.37 | 4.37 | +0.19 (+4.55%) | 13,277,522 |
| 26 Aug 2022 | CNY | 4.3 | 4.34 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 12,223,420 |
| 25 Aug 2022 | CNY | 4.1 | 4.17 | 4.05 | 4.17 | 4.17 | +0.2 (+5.04%) | 5,696,322 |
| 24 Aug 2022 | CNY | 4.03 | 4.06 | 3.94 | 3.97 | 3.97 | -0.09 (-2.22%) | 4,071,900 |
| 23 Aug 2022 | CNY | 3.94 | 4.09 | 3.94 | 4.06 | 4.06 | +0.12 (+3.05%) | 4,542,900 |
| 22 Aug 2022 | CNY | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,846,580 |
| 19 Aug 2022 | CNY | 3.99 | 4 | 3.88 | 3.93 | 3.93 | -0.07 (-1.75%) | 3,793,780 |
| 18 Aug 2022 | CNY | 4.04 | 4.05 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 3,790,127 |
| 17 Aug 2022 | CNY | 3.98 | 4.1 | 3.94 | 4.02 | 4.02 | +0.06 (+1.52%) | 5,205,127 |
| 16 Aug 2022 | CNY | 3.9 | 4.01 | 3.87 | 3.96 | 3.96 | +0.07 (+1.80%) | 3,179,020 |
