| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 4.2 | 4.32 | 4.19 | 4.28 | 4.28 | +0.03 (+0.71%) | 8,821,794 |
| 23 Sep 2022 | CNY | 4.33 | 4.37 | 4.22 | 4.25 | 4.25 | -0.11 (-2.52%) | 6,783,400 |
| 22 Sep 2022 | CNY | 4.3 | 4.38 | 4.29 | 4.36 | 4.36 | +0.02 (+0.46%) | 10,033,273 |
| 21 Sep 2022 | CNY | 4.26 | 4.36 | 4.19 | 4.34 | 4.34 | +0.01 (+0.23%) | 8,150,063 |
| 20 Sep 2022 | CNY | 4.31 | 4.38 | 4.3 | 4.33 | 4.33 | +0.03 (+0.70%) | 7,694,480 |
| 19 Sep 2022 | CNY | 4.49 | 4.49 | 4.22 | 4.3 | 4.3 | -0.2 (-4.44%) | 15,733,000 |
| 16 Sep 2022 | CNY | 4.53 | 4.6 | 4.45 | 4.5 | 4.5 | -0.07 (-1.53%) | 15,897,911 |
| 15 Sep 2022 | CNY | 4.69 | 4.76 | 4.49 | 4.57 | 4.57 | -0.1 (-2.14%) | 33,897,340 |
| 14 Sep 2022 | CNY | 4.73 | 4.76 | 4.55 | 4.67 | 4.67 | -0.2 (-4.11%) | 40,352,433 |
| 13 Sep 2022 | CNY | 4.69 | 5.03 | 4.66 | 4.87 | 4.87 | +0.3 (+6.56%) | 69,955,845 |
| 9 Sep 2022 | CNY | 4.64 | 4.65 | 4.52 | 4.57 | 4.57 | -0.07 (-1.51%) | 8,950,027 |
| 8 Sep 2022 | CNY | 4.67 | 4.69 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 8,972,070 |
| 7 Sep 2022 | CNY | 4.59 | 4.79 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 15,458,514 |
| 6 Sep 2022 | CNY | 4.56 | 4.63 | 4.51 | 4.63 | 4.63 | +0.07 (+1.54%) | 11,531,210 |
| 5 Sep 2022 | CNY | 4.5 | 4.59 | 4.5 | 4.56 | 4.56 | +0.02 (+0.44%) | 9,007,480 |
| 2 Sep 2022 | CNY | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | +0.03 (+0.67%) | 9,735,974 |
| 1 Sep 2022 | CNY | 4.64 | 4.67 | 4.47 | 4.51 | 4.51 | -0.08 (-1.74%) | 18,936,547 |
| 31 Aug 2022 | CNY | 4.91 | 4.93 | 4.59 | 4.59 | 4.59 | -0.3 (-6.13%) | 34,942,664 |
| 30 Aug 2022 | CNY | 4.88 | 5.21 | 4.75 | 4.89 | 4.89 | +0.01 (+0.20%) | 40,275,383 |
| 29 Aug 2022 | CNY | 4.96 | 4.99 | 4.68 | 4.88 | 4.88 | -0.26 (-5.06%) | 54,666,858 |
| 26 Aug 2022 | CNY | 4.84 | 5.24 | 4.8 | 5.14 | 5.14 | +0.38 (+7.98%) | 85,968,377 |
| 25 Aug 2022 | CNY | 4.9 | 4.97 | 4.72 | 4.76 | 4.76 | -0.3 (-5.93%) | 45,545,352 |
| 24 Aug 2022 | CNY | 5.49 | 5.67 | 4.95 | 5.06 | 5.06 | -0.34 (-6.30%) | 85,733,077 |
| 23 Aug 2022 | CNY | 5.16 | 5.63 | 5.1 | 5.4 | 5.4 | +0.28 (+5.47%) | 111,233,466 |
| 22 Aug 2022 | CNY | 5.05 | 5.16 | 5.03 | 5.12 | 5.12 | +0.01 (+0.20%) | 17,127,654 |
| 19 Aug 2022 | CNY | 5 | 5.29 | 4.98 | 5.11 | 5.11 | +0.1 (+2.00%) | 30,876,124 |
| 18 Aug 2022 | CNY | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | -0.04 (-0.79%) | 15,716,310 |
| 17 Aug 2022 | CNY | 5.06 | 5.1 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 16,825,540 |
| 16 Aug 2022 | CNY | 5.08 | 5.17 | 5.01 | 5.05 | 5.05 | -0.04 (-0.79%) | 38,043,840 |
| 15 Aug 2022 | CNY | 4.85 | 5.23 | 4.84 | 5.09 | 5.09 | +0.19 (+3.88%) | 29,153,310 |
