| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 4.45 | 4.54 | 4.19 | 4.21 | 4.21 | -0.2 (-4.54%) | 27,425,723 |
| 23 Sep 2022 | CNY | 4.69 | 4.78 | 4.26 | 4.41 | 4.41 | -0.31 (-6.57%) | 37,800,552 |
| 22 Sep 2022 | CNY | 4.67 | 4.8 | 4.66 | 4.72 | 4.72 | 0.0 (0.0%) | 15,959,936 |
| 21 Sep 2022 | CNY | 4.76 | 4.83 | 4.5 | 4.72 | 4.72 | -0.07 (-1.46%) | 24,034,180 |
| 20 Sep 2022 | CNY | 4.8 | 4.93 | 4.74 | 4.79 | 4.79 | +0.02 (+0.42%) | 16,666,472 |
| 19 Sep 2022 | CNY | 4.94 | 5 | 4.7 | 4.77 | 4.77 | -0.15 (-3.05%) | 17,425,380 |
| 16 Sep 2022 | CNY | 5.19 | 5.21 | 4.91 | 4.92 | 4.92 | -0.27 (-5.20%) | 13,590,020 |
| 15 Sep 2022 | CNY | 5.23 | 5.28 | 5.1 | 5.19 | 5.19 | -0.05 (-0.95%) | 12,760,200 |
| 14 Sep 2022 | CNY | 5.3 | 5.32 | 5.17 | 5.24 | 5.24 | -0.05 (-0.95%) | 15,647,340 |
| 13 Sep 2022 | CNY | 5.27 | 5.45 | 5.23 | 5.29 | 5.29 | +0.03 (+0.57%) | 22,058,000 |
| 9 Sep 2022 | CNY | 5.16 | 5.31 | 5.12 | 5.26 | 5.26 | +0.1 (+1.94%) | 19,098,600 |
| 8 Sep 2022 | CNY | 5.23 | 5.28 | 5.11 | 5.16 | 5.16 | -0.06 (-1.15%) | 12,101,000 |
| 7 Sep 2022 | CNY | 5.28 | 5.35 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 22,530,207 |
| 6 Sep 2022 | CNY | 5.2 | 5.35 | 5.2 | 5.26 | 5.26 | +0.07 (+1.35%) | 25,083,014 |
| 5 Sep 2022 | CNY | 5.08 | 5.22 | 5.08 | 5.19 | 5.19 | +0.12 (+2.37%) | 16,192,026 |
| 2 Sep 2022 | CNY | 5.03 | 5.11 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 9,319,665 |
| 1 Sep 2022 | CNY | 5.03 | 5.11 | 5.02 | 5.04 | 5.04 | +0.03 (+0.60%) | 10,860,501 |
| 31 Aug 2022 | CNY | 5.04 | 5.11 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 13,242,387 |
| 30 Aug 2022 | CNY | 5.05 | 5.14 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 14,418,806 |
| 29 Aug 2022 | CNY | 4.94 | 5.06 | 4.86 | 5.04 | 5.04 | +0.02 (+0.40%) | 17,999,528 |
| 26 Aug 2022 | CNY | 4.98 | 5.07 | 4.82 | 5.02 | 5.02 | +0.01 (+0.20%) | 22,481,824 |
| 25 Aug 2022 | CNY | 5.07 | 5.16 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 18,399,652 |
| 24 Aug 2022 | CNY | 5.1 | 5.17 | 4.97 | 5.01 | 5.01 | -0.08 (-1.57%) | 26,025,875 |
| 23 Aug 2022 | CNY | 4.92 | 5.14 | 4.92 | 5.09 | 5.09 | +0.14 (+2.83%) | 24,745,184 |
| 22 Aug 2022 | CNY | 4.95 | 5.01 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 15,046,487 |
| 19 Aug 2022 | CNY | 4.96 | 5.07 | 4.92 | 4.97 | 4.97 | +0.02 (+0.40%) | 28,208,843 |
| 18 Aug 2022 | CNY | 4.78 | 5.03 | 4.74 | 4.95 | 4.95 | +0.17 (+3.56%) | 29,104,900 |
| 17 Aug 2022 | CNY | 4.83 | 4.91 | 4.7 | 4.78 | 4.78 | -0.06 (-1.24%) | 22,525,400 |
| 16 Aug 2022 | CNY | 4.96 | 5.01 | 4.82 | 4.84 | 4.84 | -0.11 (-2.22%) | 17,806,000 |
| 15 Aug 2022 | CNY | 5.03 | 5.11 | 4.88 | 4.95 | 4.95 | -0.07 (-1.39%) | 38,038,465 |
