| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 4.83 | 4.85 | 4.6 | 4.63 | 4.63 | -0.22 (-4.54%) | 4,000,200 |
| 23 Sep 2022 | CNY | 4.98 | 5.03 | 4.84 | 4.85 | 4.85 | -0.13 (-2.61%) | 3,496,400 |
| 22 Sep 2022 | CNY | 4.99 | 5.09 | 4.94 | 4.98 | 4.98 | -0.05 (-0.99%) | 2,262,700 |
| 21 Sep 2022 | CNY | 5.01 | 5.06 | 4.91 | 5.03 | 5.03 | 0.0 (0.0%) | 2,038,057 |
| 20 Sep 2022 | CNY | 4.93 | 5.08 | 4.93 | 5.03 | 5.03 | +0.11 (+2.24%) | 2,156,400 |
| 19 Sep 2022 | CNY | 4.99 | 5.02 | 4.87 | 4.92 | 4.92 | -0.07 (-1.40%) | 3,124,940 |
| 16 Sep 2022 | CNY | 5.18 | 5.24 | 4.99 | 4.99 | 4.99 | -0.23 (-4.41%) | 3,270,900 |
| 15 Sep 2022 | CNY | 5.33 | 5.42 | 5.14 | 5.22 | 5.22 | -0.12 (-2.25%) | 3,542,026 |
| 14 Sep 2022 | CNY | 5.25 | 5.38 | 5.21 | 5.34 | 5.34 | +0.03 (+0.56%) | 3,381,012 |
| 13 Sep 2022 | CNY | 5.39 | 5.42 | 5.29 | 5.31 | 5.31 | -0.08 (-1.48%) | 2,958,500 |
| 9 Sep 2022 | CNY | 5.62 | 5.63 | 5.37 | 5.39 | 5.39 | -0.13 (-2.36%) | 4,545,000 |
| 8 Sep 2022 | CNY | 5.49 | 5.57 | 5.43 | 5.52 | 5.52 | +0.03 (+0.55%) | 4,096,300 |
| 7 Sep 2022 | CNY | 5.5 | 5.57 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 4,554,612 |
| 6 Sep 2022 | CNY | 5.45 | 5.52 | 5.39 | 5.5 | 5.5 | +0.1 (+1.85%) | 5,248,400 |
| 5 Sep 2022 | CNY | 5.23 | 5.47 | 5.2 | 5.4 | 5.4 | +0.19 (+3.65%) | 5,103,900 |
| 2 Sep 2022 | CNY | 5.13 | 5.24 | 5.1 | 5.21 | 5.21 | +0.08 (+1.56%) | 2,471,600 |
| 1 Sep 2022 | CNY | 5.16 | 5.25 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,505,800 |
| 31 Aug 2022 | CNY | 5.28 | 5.32 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 3,818,800 |
| 30 Aug 2022 | CNY | 5.3 | 5.36 | 5.23 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,862,880 |
| 29 Aug 2022 | CNY | 5.1 | 5.34 | 5.07 | 5.29 | 5.29 | +0.08 (+1.54%) | 3,235,581 |
| 26 Aug 2022 | CNY | 5.26 | 5.31 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 3,120,000 |
| 25 Aug 2022 | CNY | 5.35 | 5.37 | 5.17 | 5.24 | 5.24 | -0.06 (-1.13%) | 4,161,500 |
| 24 Aug 2022 | CNY | 5.46 | 5.49 | 5.28 | 5.3 | 5.3 | -0.15 (-2.75%) | 6,703,200 |
| 23 Aug 2022 | CNY | 5.43 | 5.51 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 6,458,433 |
| 22 Aug 2022 | CNY | 5.37 | 5.52 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 8,110,500 |
| 19 Aug 2022 | CNY | 5.58 | 5.61 | 5.41 | 5.42 | 5.42 | -0.13 (-2.34%) | 11,611,200 |
| 18 Aug 2022 | CNY | 5.44 | 5.85 | 5.44 | 5.55 | 5.55 | -0.18 (-3.14%) | 26,194,754 |
| 17 Aug 2022 | CNY | 5.24 | 5.73 | 5.16 | 5.73 | 5.73 | +0.52 (+9.98%) | 15,344,797 |
| 16 Aug 2022 | CNY | 5.11 | 5.22 | 5.09 | 5.21 | 5.21 | +0.12 (+2.36%) | 2,999,300 |
| 15 Aug 2022 | CNY | 5.08 | 5.13 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,126,000 |
