| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 4.34 | 4.45 | 4.33 | 4.43 | 4.43 | +0.1 (+2.31%) | 4,886,151 |
| 26 Sep 2022 | CNY | 4.42 | 4.45 | 4.32 | 4.33 | 4.33 | -0.12 (-2.70%) | 4,716,362 |
| 23 Sep 2022 | CNY | 4.48 | 4.54 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 4,291,306 |
| 22 Sep 2022 | CNY | 4.52 | 4.56 | 4.48 | 4.49 | 4.49 | -0.07 (-1.54%) | 4,665,798 |
| 21 Sep 2022 | CNY | 4.46 | 4.59 | 4.4 | 4.56 | 4.56 | +0.1 (+2.24%) | 5,185,742 |
| 20 Sep 2022 | CNY | 4.48 | 4.54 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 4,577,098 |
| 19 Sep 2022 | CNY | 4.55 | 4.55 | 4.41 | 4.48 | 4.48 | -0.08 (-1.75%) | 6,822,738 |
| 16 Sep 2022 | CNY | 4.61 | 4.68 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 6,492,937 |
| 15 Sep 2022 | CNY | 4.66 | 4.71 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 6,010,476 |
| 14 Sep 2022 | CNY | 4.67 | 4.69 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,338,400 |
| 13 Sep 2022 | CNY | 4.74 | 4.76 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 4,071,200 |
| 9 Sep 2022 | CNY | 4.77 | 4.77 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,352,874 |
| 8 Sep 2022 | CNY | 4.7 | 4.76 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 4,445,474 |
| 7 Sep 2022 | CNY | 4.79 | 4.8 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 7,199,053 |
| 6 Sep 2022 | CNY | 4.8 | 4.81 | 4.76 | 4.8 | 4.8 | -0.01 (-0.21%) | 4,851,725 |
| 5 Sep 2022 | CNY | 4.8 | 4.84 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 6,047,330 |
| 2 Sep 2022 | CNY | 4.72 | 4.81 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 9,874,794 |
| 1 Sep 2022 | CNY | 4.72 | 4.82 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 8,450,575 |
| 31 Aug 2022 | CNY | 4.76 | 4.8 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 12,825,685 |
| 30 Aug 2022 | CNY | 4.67 | 4.75 | 4.66 | 4.73 | 4.73 | +0.05 (+1.07%) | 7,464,898 |
| 29 Aug 2022 | CNY | 4.61 | 4.7 | 4.6 | 4.68 | 4.68 | +0.01 (+0.21%) | 5,609,142 |
| 26 Aug 2022 | CNY | 4.63 | 4.74 | 4.61 | 4.67 | 4.67 | +0.04 (+0.86%) | 7,487,371 |
| 25 Aug 2022 | CNY | 4.57 | 4.64 | 4.54 | 4.63 | 4.63 | +0.08 (+1.76%) | 6,871,027 |
| 24 Aug 2022 | CNY | 4.6 | 4.62 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 4,535,050 |
| 23 Aug 2022 | CNY | 4.59 | 4.62 | 4.53 | 4.61 | 4.61 | +0.04 (+0.88%) | 3,677,621 |
| 22 Aug 2022 | CNY | 4.55 | 4.62 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,068,048 |
| 19 Aug 2022 | CNY | 4.48 | 4.59 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 5,940,900 |
| 18 Aug 2022 | CNY | 4.55 | 4.55 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 3,424,100 |
| 17 Aug 2022 | CNY | 4.5 | 4.55 | 4.49 | 4.55 | 4.55 | +0.05 (+1.11%) | 3,266,372 |
| 16 Aug 2022 | CNY | 4.51 | 4.52 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 1,875,300 |
