| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.61 | 3.67 | 3.5 | 3.63 | 3.63 | +0.03 (+0.83%) | 5,943,349 |
| 10 Oct 2022 | CNY | 3.7 | 3.76 | 3.58 | 3.6 | 3.6 | -0.16 (-4.26%) | 8,381,608 |
| 30 Sep 2022 | CNY | 3.97 | 4.08 | 3.71 | 3.76 | 3.76 | -0.21 (-5.29%) | 15,264,657 |
| 29 Sep 2022 | CNY | 4.35 | 4.4 | 3.94 | 3.97 | 3.97 | -0.26 (-6.15%) | 18,911,305 |
| 28 Sep 2022 | CNY | 4.24 | 4.32 | 4.15 | 4.23 | 4.23 | -0.09 (-2.08%) | 13,991,292 |
| 27 Sep 2022 | CNY | 4.28 | 4.35 | 4.17 | 4.32 | 4.32 | +0.01 (+0.23%) | 23,774,876 |
| 26 Sep 2022 | CNY | 4.22 | 4.55 | 4.15 | 4.31 | 4.31 | -0.04 (-0.92%) | 35,886,148 |
| 23 Sep 2022 | CNY | 4.6 | 4.72 | 4.28 | 4.35 | 4.35 | -0.09 (-2.03%) | 45,916,624 |
| 22 Sep 2022 | CNY | 4 | 4.44 | 4 | 4.44 | 4.44 | +0.4 (+9.90%) | 10,606,836 |
| 21 Sep 2022 | CNY | 3.92 | 4.1 | 3.86 | 4.04 | 4.04 | +0.12 (+3.06%) | 6,739,800 |
| 20 Sep 2022 | CNY | 3.9 | 3.98 | 3.87 | 3.92 | 3.92 | +0.05 (+1.29%) | 4,364,500 |
| 19 Sep 2022 | CNY | 3.9 | 3.93 | 3.82 | 3.87 | 3.87 | -0.06 (-1.53%) | 5,306,700 |
| 16 Sep 2022 | CNY | 4.07 | 4.07 | 3.9 | 3.93 | 3.93 | -0.13 (-3.20%) | 4,896,400 |
| 15 Sep 2022 | CNY | 4.22 | 4.23 | 4.01 | 4.06 | 4.06 | -0.14 (-3.33%) | 6,431,400 |
| 14 Sep 2022 | CNY | 4.23 | 4.24 | 4.16 | 4.2 | 4.2 | -0.05 (-1.18%) | 4,052,600 |
| 13 Sep 2022 | CNY | 4.25 | 4.27 | 4.21 | 4.25 | 4.25 | +0.04 (+0.95%) | 3,793,800 |
| 9 Sep 2022 | CNY | 4.21 | 4.28 | 4.16 | 4.21 | 4.21 | -0.02 (-0.47%) | 4,916,000 |
| 8 Sep 2022 | CNY | 4.34 | 4.35 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 5,523,900 |
| 7 Sep 2022 | CNY | 4.35 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 4,496,200 |
| 6 Sep 2022 | CNY | 4.35 | 4.36 | 4.26 | 4.34 | 4.34 | +0.01 (+0.23%) | 5,212,300 |
| 5 Sep 2022 | CNY | 4.34 | 4.42 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 5,569,003 |
| 2 Sep 2022 | CNY | 4.22 | 4.37 | 4.2 | 4.34 | 4.34 | +0.09 (+2.12%) | 7,757,460 |
| 1 Sep 2022 | CNY | 4.23 | 4.35 | 4.18 | 4.25 | 4.25 | +0.05 (+1.19%) | 6,682,400 |
| 31 Aug 2022 | CNY | 4.33 | 4.35 | 4.17 | 4.2 | 4.2 | -0.1 (-2.33%) | 8,136,792 |
| 30 Aug 2022 | CNY | 4.41 | 4.43 | 4.27 | 4.3 | 4.3 | -0.07 (-1.60%) | 7,216,284 |
| 29 Aug 2022 | CNY | 4.2 | 4.4 | 4.12 | 4.37 | 4.37 | +0.05 (+1.16%) | 7,042,301 |
| 26 Aug 2022 | CNY | 4.31 | 4.43 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 7,853,968 |
| 25 Aug 2022 | CNY | 4.46 | 4.52 | 4.26 | 4.31 | 4.31 | -0.13 (-2.93%) | 10,822,049 |
| 24 Aug 2022 | CNY | 4.64 | 4.66 | 4.42 | 4.44 | 4.44 | -0.24 (-5.13%) | 15,440,492 |
| 23 Aug 2022 | CNY | 4.49 | 4.71 | 4.42 | 4.68 | 4.68 | +0.21 (+4.70%) | 21,903,492 |
