| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 4.39 | 4.5 | 4.33 | 4.4 | 4.4 | -0.05 (-1.12%) | 26,857,331 |
| 23 Sep 2022 | CNY | 4.22 | 4.61 | 4.21 | 4.45 | 4.45 | +0.26 (+6.21%) | 43,077,056 |
| 22 Sep 2022 | CNY | 4.27 | 4.28 | 4.18 | 4.19 | 4.19 | -0.09 (-2.10%) | 11,324,377 |
| 21 Sep 2022 | CNY | 4.24 | 4.29 | 4.18 | 4.28 | 4.28 | +0.04 (+0.94%) | 8,484,796 |
| 20 Sep 2022 | CNY | 4.24 | 4.3 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,582,524 |
| 19 Sep 2022 | CNY | 4.26 | 4.28 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 7,958,792 |
| 16 Sep 2022 | CNY | 4.29 | 4.34 | 4.25 | 4.25 | 4.25 | -0.11 (-2.52%) | 11,608,836 |
| 15 Sep 2022 | CNY | 4.39 | 4.42 | 4.31 | 4.36 | 4.36 | -0.02 (-0.46%) | 10,175,944 |
| 14 Sep 2022 | CNY | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | -0.04 (-0.90%) | 7,786,425 |
| 13 Sep 2022 | CNY | 4.45 | 4.47 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 7,320,157 |
| 9 Sep 2022 | CNY | 4.4 | 4.44 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 6,251,606 |
| 8 Sep 2022 | CNY | 4.46 | 4.48 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 7,248,309 |
| 7 Sep 2022 | CNY | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 8,463,465 |
| 6 Sep 2022 | CNY | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | +0.07 (+1.59%) | 9,157,205 |
| 5 Sep 2022 | CNY | 4.44 | 4.45 | 4.37 | 4.4 | 4.4 | -0.02 (-0.45%) | 9,114,004 |
| 2 Sep 2022 | CNY | 4.35 | 4.43 | 4.32 | 4.42 | 4.42 | +0.11 (+2.55%) | 9,732,464 |
| 1 Sep 2022 | CNY | 4.39 | 4.42 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 14,588,467 |
| 31 Aug 2022 | CNY | 4.51 | 4.51 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 14,251,306 |
| 30 Aug 2022 | CNY | 4.52 | 4.57 | 4.45 | 4.52 | 4.52 | -0.01 (-0.22%) | 17,060,414 |
| 29 Aug 2022 | CNY | 4.52 | 4.57 | 4.49 | 4.53 | 4.53 | -0.03 (-0.66%) | 13,449,146 |
| 26 Aug 2022 | CNY | 4.57 | 4.58 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 8,002,488 |
| 25 Aug 2022 | CNY | 4.57 | 4.59 | 4.48 | 4.54 | 4.54 | -0.02 (-0.44%) | 10,728,970 |
| 24 Aug 2022 | CNY | 4.61 | 4.69 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 19,745,007 |
| 23 Aug 2022 | CNY | 4.54 | 4.62 | 4.5 | 4.61 | 4.61 | +0.09 (+1.99%) | 17,733,224 |
| 22 Aug 2022 | CNY | 4.45 | 4.54 | 4.44 | 4.52 | 4.52 | +0.07 (+1.57%) | 11,578,602 |
| 19 Aug 2022 | CNY | 4.48 | 4.52 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 8,816,448 |
| 18 Aug 2022 | CNY | 4.49 | 4.49 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 6,922,072 |
| 17 Aug 2022 | CNY | 4.48 | 4.52 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 8,691,800 |
| 16 Aug 2022 | CNY | 4.48 | 4.51 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 9,674,642 |
| 15 Aug 2022 | CNY | 4.46 | 4.54 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 15,358,088 |
