| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | +0.09 (+2.16%) | 3,642,325 |
| 26 Sep 2022 | CNY | 4.26 | 4.28 | 4.13 | 4.16 | 4.16 | -0.12 (-2.80%) | 3,898,371 |
| 23 Sep 2022 | CNY | 4.36 | 4.39 | 4.23 | 4.28 | 4.28 | -0.09 (-2.06%) | 4,729,038 |
| 22 Sep 2022 | CNY | 4.36 | 4.42 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 2,784,841 |
| 21 Sep 2022 | CNY | 4.37 | 4.43 | 4.31 | 4.4 | 4.4 | -0.01 (-0.23%) | 4,238,185 |
| 20 Sep 2022 | CNY | 4.42 | 4.47 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 3,776,489 |
| 19 Sep 2022 | CNY | 4.52 | 4.53 | 4.36 | 4.4 | 4.4 | -0.09 (-2.00%) | 3,750,888 |
| 16 Sep 2022 | CNY | 4.65 | 4.66 | 4.48 | 4.49 | 4.49 | -0.15 (-3.23%) | 4,112,623 |
| 15 Sep 2022 | CNY | 4.74 | 4.78 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 3,081,544 |
| 14 Sep 2022 | CNY | 4.78 | 4.81 | 4.69 | 4.75 | 4.75 | -0.07 (-1.45%) | 3,032,431 |
| 13 Sep 2022 | CNY | 4.87 | 4.92 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 3,447,548 |
| 9 Sep 2022 | CNY | 4.87 | 4.91 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 3,256,806 |
| 8 Sep 2022 | CNY | 4.95 | 4.95 | 4.87 | 4.9 | 4.9 | -0.03 (-0.61%) | 2,976,139 |
| 7 Sep 2022 | CNY | 4.9 | 4.98 | 4.89 | 4.93 | 4.93 | +0.01 (+0.20%) | 3,700,740 |
| 6 Sep 2022 | CNY | 4.9 | 4.93 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,460,048 |
| 5 Sep 2022 | CNY | 4.95 | 4.96 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 2,876,658 |
| 2 Sep 2022 | CNY | 4.95 | 4.97 | 4.91 | 4.95 | 4.95 | +0.04 (+0.81%) | 1,983,128 |
| 1 Sep 2022 | CNY | 4.96 | 5.01 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 3,578,273 |
| 31 Aug 2022 | CNY | 5.1 | 5.11 | 4.94 | 4.95 | 4.95 | -0.16 (-3.13%) | 4,293,345 |
| 30 Aug 2022 | CNY | 5.07 | 5.15 | 5.05 | 5.11 | 5.11 | -0.02 (-0.39%) | 2,418,004 |
| 29 Aug 2022 | CNY | 5.03 | 5.14 | 4.99 | 5.13 | 5.13 | +0.06 (+1.18%) | 2,246,838 |
| 26 Aug 2022 | CNY | 5.1 | 5.17 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 2,593,695 |
| 25 Aug 2022 | CNY | 5.19 | 5.23 | 5.05 | 5.1 | 5.1 | -0.07 (-1.35%) | 4,117,668 |
| 24 Aug 2022 | CNY | 5.37 | 5.4 | 5.15 | 5.17 | 5.17 | -0.2 (-3.72%) | 5,764,993 |
| 23 Aug 2022 | CNY | 5.42 | 5.44 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 3,835,131 |
| 22 Aug 2022 | CNY | 5.46 | 5.5 | 5.38 | 5.4 | 5.4 | -0.06 (-1.10%) | 4,149,574 |
| 19 Aug 2022 | CNY | 5.6 | 5.7 | 5.46 | 5.46 | 5.46 | -0.13 (-2.33%) | 7,104,402 |
| 18 Aug 2022 | CNY | 5.46 | 5.61 | 5.42 | 5.59 | 5.59 | +0.11 (+2.01%) | 7,093,294 |
| 17 Aug 2022 | CNY | 5.46 | 5.5 | 5.38 | 5.48 | 5.48 | +0.03 (+0.55%) | 2,626,729 |
| 16 Aug 2022 | CNY | 5.45 | 5.52 | 5.41 | 5.45 | 5.45 | +0.04 (+0.74%) | 3,642,210 |
