| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.98 | 4.03 | 3.9 | 4.01 | 4.01 | +0.03 (+0.75%) | 4,020,000 |
| 10 Oct 2022 | CNY | 4.03 | 4.09 | 3.97 | 3.98 | 3.98 | -0.06 (-1.49%) | 3,938,280 |
| 30 Sep 2022 | CNY | 4.01 | 4.12 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 4,441,852 |
| 29 Sep 2022 | CNY | 4.23 | 4.23 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 5,377,600 |
| 28 Sep 2022 | CNY | 4.32 | 4.36 | 4.18 | 4.18 | 4.18 | -0.11 (-2.56%) | 5,087,450 |
| 27 Sep 2022 | CNY | 4.18 | 4.32 | 4.15 | 4.29 | 4.29 | +0.1 (+2.39%) | 6,447,050 |
| 26 Sep 2022 | CNY | 4.36 | 4.37 | 4.18 | 4.19 | 4.19 | -0.14 (-3.23%) | 6,892,000 |
| 23 Sep 2022 | CNY | 4.49 | 4.52 | 4.32 | 4.33 | 4.33 | -0.11 (-2.48%) | 5,891,500 |
| 22 Sep 2022 | CNY | 4.4 | 4.54 | 4.4 | 4.44 | 4.44 | +0.05 (+1.14%) | 8,376,150 |
| 21 Sep 2022 | CNY | 4.27 | 4.43 | 4.19 | 4.39 | 4.39 | +0.12 (+2.81%) | 7,717,353 |
| 20 Sep 2022 | CNY | 4.3 | 4.37 | 4.25 | 4.27 | 4.27 | +0.04 (+0.95%) | 4,870,750 |
| 19 Sep 2022 | CNY | 4.24 | 4.28 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 4,254,500 |
| 16 Sep 2022 | CNY | 4.38 | 4.43 | 4.27 | 4.27 | 4.27 | -0.16 (-3.61%) | 6,418,850 |
| 15 Sep 2022 | CNY | 4.5 | 4.55 | 4.35 | 4.43 | 4.43 | -0.05 (-1.12%) | 6,388,050 |
| 14 Sep 2022 | CNY | 4.4 | 4.56 | 4.38 | 4.48 | 4.48 | 0.0 (0.0%) | 6,791,910 |
| 13 Sep 2022 | CNY | 4.55 | 4.57 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 5,897,965 |
| 9 Sep 2022 | CNY | 4.54 | 4.7 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 9,292,793 |
| 8 Sep 2022 | CNY | 4.5 | 4.62 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 8,016,750 |
| 7 Sep 2022 | CNY | 4.57 | 4.61 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 5,907,280 |
| 6 Sep 2022 | CNY | 4.62 | 4.62 | 4.54 | 4.58 | 4.58 | +0.03 (+0.66%) | 7,734,353 |
| 5 Sep 2022 | CNY | 4.43 | 4.58 | 4.43 | 4.55 | 4.55 | +0.1 (+2.25%) | 10,093,650 |
| 2 Sep 2022 | CNY | 4.43 | 4.47 | 4.38 | 4.45 | 4.45 | +0.07 (+1.60%) | 6,110,950 |
| 1 Sep 2022 | CNY | 4.45 | 4.46 | 4.34 | 4.38 | 4.38 | -0.05 (-1.13%) | 7,182,501 |
| 31 Aug 2022 | CNY | 4.52 | 4.55 | 4.39 | 4.43 | 4.43 | -0.11 (-2.42%) | 10,527,900 |
| 30 Aug 2022 | CNY | 4.53 | 4.65 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 9,400,903 |
| 29 Aug 2022 | CNY | 4.51 | 4.54 | 4.4 | 4.53 | 4.53 | -0.08 (-1.74%) | 13,768,423 |
| 26 Aug 2022 | CNY | 4.51 | 4.74 | 4.46 | 4.61 | 4.61 | +0.12 (+2.67%) | 19,264,552 |
| 25 Aug 2022 | CNY | 4.43 | 4.56 | 4.39 | 4.49 | 4.49 | +0.09 (+2.05%) | 14,253,902 |
| 24 Aug 2022 | CNY | 4.48 | 4.53 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 13,241,526 |
| 23 Aug 2022 | CNY | 4.36 | 4.55 | 4.32 | 4.5 | 4.5 | +0.13 (+2.97%) | 12,612,623 |
