| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | CNY | 4.5 | 4.53 | 4.38 | 4.39 | 4.39 | -0.11 (-2.44%) | 21,852,400 |
| 22 Sep 2022 | CNY | 4.4 | 4.51 | 4.36 | 4.5 | 4.5 | +0.08 (+1.81%) | 21,899,662 |
| 21 Sep 2022 | CNY | 4.37 | 4.44 | 4.35 | 4.42 | 4.42 | +0.01 (+0.23%) | 18,636,100 |
| 20 Sep 2022 | CNY | 4.21 | 4.45 | 4.19 | 4.41 | 4.41 | +0.22 (+5.25%) | 33,359,891 |
| 19 Sep 2022 | CNY | 4.18 | 4.24 | 4.12 | 4.19 | 4.19 | +0.02 (+0.48%) | 17,314,076 |
| 16 Sep 2022 | CNY | 4.31 | 4.4 | 4.17 | 4.17 | 4.17 | -0.22 (-5.01%) | 27,409,100 |
| 15 Sep 2022 | CNY | 4.47 | 4.6 | 4.28 | 4.39 | 4.39 | -0.03 (-0.68%) | 33,248,300 |
| 14 Sep 2022 | CNY | 4.44 | 4.55 | 4.4 | 4.42 | 4.42 | -0.1 (-2.21%) | 21,315,500 |
| 13 Sep 2022 | CNY | 4.65 | 4.68 | 4.49 | 4.52 | 4.52 | -0.09 (-1.95%) | 21,813,900 |
| 9 Sep 2022 | CNY | 4.66 | 4.7 | 4.51 | 4.61 | 4.61 | -0.03 (-0.65%) | 20,502,400 |
| 8 Sep 2022 | CNY | 4.7 | 4.72 | 4.58 | 4.64 | 4.64 | -0.09 (-1.90%) | 21,211,980 |
| 7 Sep 2022 | CNY | 4.77 | 4.78 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 25,129,000 |
| 6 Sep 2022 | CNY | 4.7 | 4.78 | 4.63 | 4.77 | 4.77 | +0.07 (+1.49%) | 38,397,999 |
| 5 Sep 2022 | CNY | 4.49 | 4.75 | 4.47 | 4.7 | 4.7 | +0.26 (+5.86%) | 46,994,944 |
| 2 Sep 2022 | CNY | 4.51 | 4.53 | 4.4 | 4.44 | 4.44 | -0.07 (-1.55%) | 25,737,438 |
| 1 Sep 2022 | CNY | 4.5 | 4.61 | 4.46 | 4.51 | 4.51 | +0.07 (+1.58%) | 35,916,022 |
| 31 Aug 2022 | CNY | 4.69 | 4.7 | 4.43 | 4.44 | 4.44 | -0.27 (-5.73%) | 40,751,760 |
| 30 Aug 2022 | CNY | 4.85 | 4.86 | 4.66 | 4.71 | 4.71 | -0.17 (-3.48%) | 39,750,834 |
| 29 Aug 2022 | CNY | 4.73 | 4.99 | 4.66 | 4.88 | 4.88 | +0.19 (+4.05%) | 58,486,031 |
| 26 Aug 2022 | CNY | 4.73 | 4.77 | 4.63 | 4.69 | 4.69 | -0.11 (-2.29%) | 41,954,600 |
| 25 Aug 2022 | CNY | 4.73 | 4.84 | 4.64 | 4.8 | 4.8 | +0.1 (+2.13%) | 51,227,300 |
| 24 Aug 2022 | CNY | 4.83 | 4.89 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 38,471,900 |
| 23 Aug 2022 | CNY | 4.72 | 4.85 | 4.72 | 4.83 | 4.83 | +0.08 (+1.68%) | 43,087,701 |
| 22 Aug 2022 | CNY | 4.77 | 4.86 | 4.7 | 4.75 | 4.75 | -0.01 (-0.21%) | 40,535,650 |
| 19 Aug 2022 | CNY | 4.56 | 4.84 | 4.54 | 4.76 | 4.76 | +0.22 (+4.85%) | 57,254,252 |
| 18 Aug 2022 | CNY | 4.56 | 4.65 | 4.52 | 4.54 | 4.54 | -0.08 (-1.73%) | 35,764,106 |
| 17 Aug 2022 | CNY | 4.49 | 4.73 | 4.45 | 4.62 | 4.62 | +0.16 (+3.59%) | 51,617,832 |
| 16 Aug 2022 | CNY | 4.36 | 4.46 | 4.3 | 4.46 | 4.46 | +0.1 (+2.29%) | 41,689,681 |
| 15 Aug 2022 | CNY | 4.25 | 4.39 | 4.25 | 4.36 | 4.36 | +0.11 (+2.59%) | 34,594,592 |
| 12 Aug 2022 | CNY | 4.19 | 4.3 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 22,176,200 |
