| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 4.45 | 4.62 | 4.44 | 4.62 | 4.62 | +0.14 (+3.13%) | 24,776,352 |
| 26 Sep 2022 | CNY | 4.58 | 4.59 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 24,974,375 |
| 23 Sep 2022 | CNY | 4.56 | 4.61 | 4.45 | 4.52 | 4.52 | -0.03 (-0.66%) | 23,134,049 |
| 22 Sep 2022 | CNY | 4.64 | 4.66 | 4.54 | 4.55 | 4.55 | -0.1 (-2.15%) | 20,670,636 |
| 21 Sep 2022 | CNY | 4.67 | 4.68 | 4.6 | 4.65 | 4.65 | -0.04 (-0.85%) | 15,181,417 |
| 20 Sep 2022 | CNY | 4.6 | 4.7 | 4.6 | 4.69 | 4.69 | +0.1 (+2.18%) | 18,948,532 |
| 19 Sep 2022 | CNY | 4.58 | 4.62 | 4.51 | 4.59 | 4.59 | +0.01 (+0.22%) | 20,405,171 |
| 16 Sep 2022 | CNY | 4.79 | 4.8 | 4.58 | 4.58 | 4.58 | -0.23 (-4.78%) | 37,288,000 |
| 15 Sep 2022 | CNY | 4.86 | 4.93 | 4.77 | 4.81 | 4.81 | -0.03 (-0.62%) | 34,547,482 |
| 14 Sep 2022 | CNY | 4.83 | 4.92 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 19,088,400 |
| 13 Sep 2022 | CNY | 4.87 | 4.91 | 4.86 | 4.88 | 4.88 | +0.01 (+0.21%) | 20,844,620 |
| 9 Sep 2022 | CNY | 4.83 | 4.88 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 21,414,369 |
| 8 Sep 2022 | CNY | 4.85 | 4.87 | 4.76 | 4.82 | 4.82 | -0.02 (-0.41%) | 24,384,122 |
| 7 Sep 2022 | CNY | 4.9 | 4.91 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 18,760,290 |
| 6 Sep 2022 | CNY | 4.88 | 4.91 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 20,868,667 |
| 5 Sep 2022 | CNY | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 19,725,309 |
| 2 Sep 2022 | CNY | 4.81 | 4.92 | 4.81 | 4.9 | 4.9 | +0.09 (+1.87%) | 22,204,833 |
| 1 Sep 2022 | CNY | 4.88 | 4.9 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 21,499,460 |
| 31 Aug 2022 | CNY | 4.9 | 4.98 | 4.84 | 4.89 | 4.89 | -0.01 (-0.20%) | 30,073,555 |
| 30 Aug 2022 | CNY | 4.8 | 4.91 | 4.79 | 4.9 | 4.9 | +0.08 (+1.66%) | 21,302,270 |
| 29 Aug 2022 | CNY | 4.78 | 4.83 | 4.76 | 4.82 | 4.82 | -0.04 (-0.82%) | 19,784,830 |
| 26 Aug 2022 | CNY | 4.85 | 4.89 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 18,658,676 |
| 25 Aug 2022 | CNY | 4.84 | 4.85 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 21,262,982 |
| 24 Aug 2022 | CNY | 4.88 | 4.92 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 32,317,015 |
| 23 Aug 2022 | CNY | 4.92 | 4.92 | 4.83 | 4.9 | 4.9 | -0.03 (-0.61%) | 34,318,116 |
| 22 Aug 2022 | CNY | 4.9 | 4.94 | 4.8 | 4.93 | 4.93 | +0.02 (+0.41%) | 33,906,699 |
| 19 Aug 2022 | CNY | 4.98 | 5 | 4.88 | 4.91 | 4.91 | -0.1 (-2.00%) | 47,979,151 |
| 18 Aug 2022 | CNY | 5.17 | 5.18 | 5 | 5.01 | 5.01 | -0.16 (-3.09%) | 46,847,085 |
| 17 Aug 2022 | CNY | 5.16 | 5.22 | 5.07 | 5.17 | 5.17 | +0.03 (+0.58%) | 27,640,638 |
| 16 Aug 2022 | CNY | 5.17 | 5.22 | 5.13 | 5.14 | 5.14 | -0.03 (-0.58%) | 19,839,810 |
