| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 3.79 | 3.79 | 3.7 | 3.7 | 3.7 | -0.11 (-2.89%) | 6,410,248 |
| 23 Sep 2022 | CNY | 3.95 | 3.95 | 3.78 | 3.81 | 3.81 | -0.09 (-2.31%) | 5,987,500 |
| 22 Sep 2022 | CNY | 3.91 | 3.96 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,491,573 |
| 21 Sep 2022 | CNY | 3.92 | 3.95 | 3.8 | 3.93 | 3.93 | +0.02 (+0.51%) | 6,782,082 |
| 20 Sep 2022 | CNY | 3.8 | 3.93 | 3.79 | 3.91 | 3.91 | +0.13 (+3.44%) | 8,130,482 |
| 19 Sep 2022 | CNY | 3.8 | 3.85 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 6,986,948 |
| 16 Sep 2022 | CNY | 3.94 | 3.94 | 3.79 | 3.8 | 3.8 | -0.13 (-3.31%) | 7,970,800 |
| 15 Sep 2022 | CNY | 4.11 | 4.11 | 3.87 | 3.93 | 3.93 | -0.13 (-3.20%) | 11,883,967 |
| 14 Sep 2022 | CNY | 4.08 | 4.1 | 4.02 | 4.06 | 4.06 | -0.06 (-1.46%) | 6,661,190 |
| 13 Sep 2022 | CNY | 4.14 | 4.18 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 6,146,400 |
| 9 Sep 2022 | CNY | 4.18 | 4.22 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 6,564,600 |
| 8 Sep 2022 | CNY | 4.19 | 4.27 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 10,570,767 |
| 7 Sep 2022 | CNY | 4.2 | 4.23 | 4.18 | 4.18 | 4.18 | -0.03 (-0.71%) | 8,811,967 |
| 6 Sep 2022 | CNY | 4.2 | 4.22 | 4.12 | 4.21 | 4.21 | +0.06 (+1.45%) | 9,915,488 |
| 5 Sep 2022 | CNY | 4.13 | 4.19 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 6,861,956 |
| 2 Sep 2022 | CNY | 4.05 | 4.13 | 4.01 | 4.13 | 4.13 | +0.08 (+1.98%) | 8,013,498 |
| 1 Sep 2022 | CNY | 4.08 | 4.15 | 4 | 4.05 | 4.05 | -0.06 (-1.46%) | 11,099,289 |
| 31 Aug 2022 | CNY | 4.32 | 4.33 | 4.07 | 4.11 | 4.11 | -0.21 (-4.86%) | 16,276,150 |
| 30 Aug 2022 | CNY | 4.43 | 4.47 | 4.29 | 4.32 | 4.32 | -0.15 (-3.36%) | 11,504,408 |
| 29 Aug 2022 | CNY | 4.33 | 4.47 | 4.28 | 4.47 | 4.47 | +0.09 (+2.05%) | 7,178,200 |
| 26 Aug 2022 | CNY | 4.42 | 4.45 | 4.34 | 4.38 | 4.38 | -0.01 (-0.23%) | 7,727,398 |
| 25 Aug 2022 | CNY | 4.52 | 4.55 | 4.33 | 4.39 | 4.39 | -0.1 (-2.23%) | 11,404,228 |
| 24 Aug 2022 | CNY | 4.75 | 4.77 | 4.48 | 4.49 | 4.49 | -0.26 (-5.47%) | 14,332,700 |
| 23 Aug 2022 | CNY | 4.65 | 4.79 | 4.65 | 4.75 | 4.75 | +0.09 (+1.93%) | 10,683,727 |
| 22 Aug 2022 | CNY | 4.66 | 4.67 | 4.57 | 4.66 | 4.66 | -0.03 (-0.64%) | 10,573,809 |
| 19 Aug 2022 | CNY | 4.9 | 4.9 | 4.68 | 4.69 | 4.69 | -0.2 (-4.09%) | 18,344,682 |
| 18 Aug 2022 | CNY | 4.78 | 4.95 | 4.75 | 4.89 | 4.89 | +0.11 (+2.30%) | 20,566,219 |
| 17 Aug 2022 | CNY | 4.71 | 4.83 | 4.68 | 4.78 | 4.78 | +0.07 (+1.49%) | 14,536,050 |
| 16 Aug 2022 | CNY | 4.69 | 4.82 | 4.66 | 4.71 | 4.71 | +0.04 (+0.86%) | 12,134,956 |
| 15 Aug 2022 | CNY | 4.69 | 4.75 | 4.63 | 4.67 | 4.67 | -0.02 (-0.43%) | 11,234,156 |
