| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -0.09 (-2.05%) | 2,378,358 |
| 23 Sep 2022 | CNY | 4.43 | 4.51 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 2,371,514 |
| 22 Sep 2022 | CNY | 4.49 | 4.52 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 1,408,700 |
| 21 Sep 2022 | CNY | 4.39 | 4.52 | 4.33 | 4.49 | 4.49 | +0.08 (+1.81%) | 2,389,186 |
| 20 Sep 2022 | CNY | 4.36 | 4.44 | 4.36 | 4.41 | 4.41 | +0.06 (+1.38%) | 2,059,186 |
| 19 Sep 2022 | CNY | 4.47 | 4.47 | 4.3 | 4.35 | 4.35 | -0.1 (-2.25%) | 3,773,073 |
| 16 Sep 2022 | CNY | 4.64 | 4.64 | 4.43 | 4.45 | 4.45 | -0.15 (-3.26%) | 4,557,400 |
| 15 Sep 2022 | CNY | 4.65 | 4.68 | 4.54 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,012,400 |
| 14 Sep 2022 | CNY | 4.65 | 4.69 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 3,940,220 |
| 13 Sep 2022 | CNY | 4.68 | 4.74 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 3,470,994 |
| 9 Sep 2022 | CNY | 4.57 | 4.76 | 4.56 | 4.65 | 4.65 | +0.07 (+1.53%) | 4,940,586 |
| 8 Sep 2022 | CNY | 4.54 | 4.6 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 3,201,750 |
| 7 Sep 2022 | CNY | 4.56 | 4.59 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 2,608,729 |
| 6 Sep 2022 | CNY | 4.59 | 4.64 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 2,765,400 |
| 5 Sep 2022 | CNY | 4.5 | 4.61 | 4.49 | 4.6 | 4.6 | +0.08 (+1.77%) | 3,999,610 |
| 2 Sep 2022 | CNY | 4.39 | 4.52 | 4.38 | 4.52 | 4.52 | +0.03 (+0.67%) | 3,697,703 |
| 1 Sep 2022 | CNY | 4.6 | 4.62 | 4.47 | 4.49 | 4.49 | -0.13 (-2.81%) | 7,882,633 |
| 31 Aug 2022 | CNY | 4.75 | 4.75 | 4.61 | 4.62 | 4.62 | -0.13 (-2.74%) | 6,864,375 |
| 30 Aug 2022 | CNY | 4.91 | 4.95 | 4.72 | 4.75 | 4.75 | -0.19 (-3.85%) | 11,947,580 |
| 29 Aug 2022 | CNY | 4.81 | 5 | 4.73 | 4.94 | 4.94 | +0.05 (+1.02%) | 9,313,334 |
| 26 Aug 2022 | CNY | 4.67 | 4.92 | 4.67 | 4.89 | 4.89 | +0.2 (+4.26%) | 12,792,366 |
| 25 Aug 2022 | CNY | 4.7 | 4.7 | 4.63 | 4.69 | 4.69 | +0.01 (+0.21%) | 3,438,223 |
| 24 Aug 2022 | CNY | 4.72 | 4.76 | 4.66 | 4.68 | 4.68 | -0.04 (-0.85%) | 5,065,818 |
| 23 Aug 2022 | CNY | 4.74 | 4.76 | 4.69 | 4.72 | 4.72 | 0.0 (0.0%) | 3,809,815 |
| 22 Aug 2022 | CNY | 4.64 | 4.75 | 4.59 | 4.72 | 4.72 | +0.06 (+1.29%) | 4,228,053 |
| 19 Aug 2022 | CNY | 4.62 | 4.74 | 4.59 | 4.66 | 4.66 | +0.04 (+0.87%) | 4,342,285 |
| 18 Aug 2022 | CNY | 4.68 | 4.72 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 3,762,678 |
| 17 Aug 2022 | CNY | 4.78 | 4.78 | 4.69 | 4.71 | 4.71 | -0.05 (-1.05%) | 5,156,809 |
| 16 Aug 2022 | CNY | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | +0.05 (+1.06%) | 4,045,469 |
| 15 Aug 2022 | CNY | 4.64 | 4.73 | 4.6 | 4.71 | 4.71 | +0.07 (+1.51%) | 4,219,511 |
