| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 3.01 | 3.16 | 3.01 | 3.14 | 3.14 | +0.1 (+3.29%) | 26,910,904 |
| 26 Sep 2022 | CNY | 3.24 | 3.24 | 3.04 | 3.04 | 3.04 | -0.22 (-6.75%) | 33,022,008 |
| 23 Sep 2022 | CNY | 3.26 | 3.43 | 3.23 | 3.26 | 3.26 | -0.02 (-0.61%) | 33,643,258 |
| 22 Sep 2022 | CNY | 3.37 | 3.47 | 3.26 | 3.28 | 3.28 | -0.15 (-4.37%) | 39,895,358 |
| 21 Sep 2022 | CNY | 3.53 | 3.6 | 3.42 | 3.43 | 3.43 | -0.16 (-4.46%) | 34,798,750 |
| 20 Sep 2022 | CNY | 3.4 | 3.59 | 3.36 | 3.59 | 3.59 | +0.09 (+2.57%) | 52,333,646 |
| 19 Sep 2022 | CNY | 3.78 | 3.92 | 3.46 | 3.5 | 3.5 | -0.24 (-6.42%) | 60,189,742 |
| 16 Sep 2022 | CNY | 3.63 | 3.97 | 3.6 | 3.74 | 3.74 | +0.02 (+0.54%) | 67,853,787 |
| 15 Sep 2022 | CNY | 3.49 | 3.98 | 3.38 | 3.72 | 3.72 | +0.27 (+7.83%) | 76,190,820 |
| 14 Sep 2022 | CNY | 3.44 | 3.68 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 47,769,332 |
| 13 Sep 2022 | CNY | 3.28 | 3.54 | 3.2 | 3.49 | 3.49 | +0.15 (+4.49%) | 55,199,652 |
| 9 Sep 2022 | CNY | 3.43 | 3.52 | 3.25 | 3.34 | 3.34 | -0.22 (-6.18%) | 50,495,053 |
| 8 Sep 2022 | CNY | 3.48 | 3.72 | 3.45 | 3.56 | 3.56 | +0.13 (+3.79%) | 59,366,389 |
| 7 Sep 2022 | CNY | 3.48 | 3.59 | 3.36 | 3.43 | 3.43 | -0.19 (-5.25%) | 53,293,603 |
| 6 Sep 2022 | CNY | 3.32 | 3.76 | 3.3 | 3.62 | 3.62 | +0.3 (+9.04%) | 79,749,111 |
| 5 Sep 2022 | CNY | 3.2 | 3.32 | 3.04 | 3.32 | 3.32 | +0.02 (+0.61%) | 49,436,868 |
| 2 Sep 2022 | CNY | 3.25 | 3.56 | 3.21 | 3.3 | 3.3 | 0.0 (0.0%) | 68,778,705 |
| 1 Sep 2022 | CNY | 3.46 | 3.6 | 3.1 | 3.3 | 3.3 | -0.3 (-8.33%) | 98,976,464 |
| 31 Aug 2022 | CNY | 3.6 | 4.2 | 3.41 | 3.6 | 3.6 | +0.07 (+1.98%) | 127,957,108 |
| 30 Aug 2022 | CNY | 2.93 | 3.53 | 2.93 | 3.53 | 3.53 | +0.59 (+20.07%) | 79,281,527 |
| 29 Aug 2022 | CNY | 2.98 | 3.21 | 2.84 | 2.94 | 2.94 | +0.17 (+6.14%) | 75,352,165 |
| 26 Aug 2022 | CNY | 2.77 | 2.77 | 2.67 | 2.77 | 2.77 | +0.46 (+19.91%) | 25,480,275 |
| 25 Aug 2022 | CNY | 2.35 | 2.37 | 2.27 | 2.31 | 2.31 | -0.06 (-2.53%) | 8,890,550 |
| 24 Aug 2022 | CNY | 2.44 | 2.49 | 2.35 | 2.37 | 2.37 | -0.05 (-2.07%) | 10,595,433 |
| 23 Aug 2022 | CNY | 2.38 | 2.54 | 2.37 | 2.42 | 2.42 | +0.01 (+0.41%) | 14,538,600 |
| 22 Aug 2022 | CNY | 2.34 | 2.41 | 2.31 | 2.41 | 2.41 | +0.07 (+2.99%) | 10,435,950 |
| 19 Aug 2022 | CNY | 2.28 | 2.35 | 2.26 | 2.34 | 2.34 | +0.06 (+2.63%) | 7,620,650 |
| 18 Aug 2022 | CNY | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 5,523,000 |
| 17 Aug 2022 | CNY | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 5,730,200 |
| 16 Aug 2022 | CNY | 2.3 | 2.32 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 5,958,000 |
