| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 2.4 | 2.55 | 2.38 | 2.55 | 2.55 | +0.23 (+9.91%) | 171,220,288 |
| 23 Sep 2022 | CNY | 2.18 | 2.39 | 2.15 | 2.32 | 2.32 | +0.15 (+6.91%) | 120,065,178 |
| 22 Sep 2022 | CNY | 2.19 | 2.28 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 27,574,723 |
| 21 Sep 2022 | CNY | 2.13 | 2.25 | 2.1 | 2.21 | 2.21 | +0.07 (+3.27%) | 32,637,527 |
| 20 Sep 2022 | CNY | 2.1 | 2.23 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 26,942,802 |
| 19 Sep 2022 | CNY | 2.1 | 2.13 | 2.06 | 2.11 | 2.11 | 0.0 (0.0%) | 26,236,700 |
| 16 Sep 2022 | CNY | 2.17 | 2.25 | 2.09 | 2.11 | 2.11 | -0.07 (-3.21%) | 28,856,600 |
| 15 Sep 2022 | CNY | 2.16 | 2.21 | 2.12 | 2.18 | 2.18 | +0.05 (+2.35%) | 28,777,242 |
| 14 Sep 2022 | CNY | 2.13 | 2.19 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 17,981,102 |
| 13 Sep 2022 | CNY | 2.25 | 2.26 | 2.14 | 2.16 | 2.16 | -0.09 (-4%) | 23,682,800 |
| 9 Sep 2022 | CNY | 2.22 | 2.26 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 31,000,181 |
| 8 Sep 2022 | CNY | 2.23 | 2.25 | 2.16 | 2.2 | 2.2 | -0.01 (-0.45%) | 26,404,030 |
| 7 Sep 2022 | CNY | 2.16 | 2.22 | 2.14 | 2.21 | 2.21 | +0.05 (+2.31%) | 36,531,503 |
| 6 Sep 2022 | CNY | 2.14 | 2.2 | 2.12 | 2.16 | 2.16 | +0.05 (+2.37%) | 40,916,366 |
| 5 Sep 2022 | CNY | 2.07 | 2.12 | 2.06 | 2.11 | 2.11 | +0.05 (+2.43%) | 32,895,616 |
| 2 Sep 2022 | CNY | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 18,885,119 |
| 1 Sep 2022 | CNY | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | +0.04 (+2%) | 38,046,396 |
| 31 Aug 2022 | CNY | 2.02 | 2.05 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 15,557,638 |
| 30 Aug 2022 | CNY | 2.01 | 2.05 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 13,195,456 |
| 29 Aug 2022 | CNY | 1.98 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 13,056,903 |
| 26 Aug 2022 | CNY | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 13,075,203 |
| 25 Aug 2022 | CNY | 1.99 | 2.02 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 16,696,700 |
| 24 Aug 2022 | CNY | 2 | 2.04 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 14,900,040 |
| 23 Aug 2022 | CNY | 2.02 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 10,223,800 |
| 22 Aug 2022 | CNY | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 13,475,709 |
| 19 Aug 2022 | CNY | 2.01 | 2.04 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 13,281,000 |
| 18 Aug 2022 | CNY | 2.02 | 2.03 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 16,686,867 |
| 17 Aug 2022 | CNY | 1.99 | 2.05 | 1.97 | 2.02 | 2.02 | +0.04 (+2.02%) | 30,074,866 |
| 16 Aug 2022 | CNY | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | +0.04 (+2.06%) | 21,058,508 |
| 15 Aug 2022 | CNY | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 14,661,355 |
