| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 2.06 | 2.12 | 2.04 | 2.11 | 2.11 | +0.05 (+2.43%) | 18,705,555 |
| 11 Oct 2022 | CNY | 2.05 | 2.08 | 2.02 | 2.06 | 2.06 | +0.03 (+1.48%) | 17,743,100 |
| 10 Oct 2022 | CNY | 2.05 | 2.11 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 22,183,503 |
| 30 Sep 2022 | CNY | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | +0.03 (+1.48%) | 23,226,863 |
| 29 Sep 2022 | CNY | 2.08 | 2.1 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 23,520,579 |
| 28 Sep 2022 | CNY | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 22,082,319 |
| 27 Sep 2022 | CNY | 2.06 | 2.12 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 17,512,369 |
| 26 Sep 2022 | CNY | 2.17 | 2.17 | 2.07 | 2.08 | 2.08 | -0.11 (-5.02%) | 27,253,944 |
| 23 Sep 2022 | CNY | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 27,029,842 |
| 22 Sep 2022 | CNY | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 19,214,598 |
| 21 Sep 2022 | CNY | 2.18 | 2.24 | 2.12 | 2.24 | 2.24 | +0.07 (+3.23%) | 25,177,607 |
| 20 Sep 2022 | CNY | 2.21 | 2.23 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 22,138,257 |
| 19 Sep 2022 | CNY | 2.19 | 2.23 | 2.16 | 2.2 | 2.2 | +0.01 (+0.46%) | 26,537,290 |
| 16 Sep 2022 | CNY | 2.27 | 2.28 | 2.18 | 2.19 | 2.19 | -0.1 (-4.37%) | 30,359,206 |
| 15 Sep 2022 | CNY | 2.34 | 2.34 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 20,985,778 |
| 14 Sep 2022 | CNY | 2.3 | 2.32 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 22,641,839 |
| 13 Sep 2022 | CNY | 2.32 | 2.35 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 21,568,449 |
| 9 Sep 2022 | CNY | 2.32 | 2.39 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 19,612,598 |
| 8 Sep 2022 | CNY | 2.37 | 2.38 | 2.3 | 2.33 | 2.33 | -0.02 (-0.85%) | 21,775,645 |
| 7 Sep 2022 | CNY | 2.34 | 2.37 | 2.31 | 2.35 | 2.35 | +0.01 (+0.43%) | 23,029,184 |
| 6 Sep 2022 | CNY | 2.34 | 2.36 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 30,095,168 |
| 5 Sep 2022 | CNY | 2.23 | 2.34 | 2.22 | 2.32 | 2.32 | +0.09 (+4.04%) | 43,527,140 |
| 2 Sep 2022 | CNY | 2.21 | 2.26 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 18,809,823 |
| 1 Sep 2022 | CNY | 2.25 | 2.3 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 31,006,327 |
| 31 Aug 2022 | CNY | 2.25 | 2.31 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 28,239,636 |
| 30 Aug 2022 | CNY | 2.25 | 2.27 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 16,910,808 |
| 29 Aug 2022 | CNY | 2.19 | 2.25 | 2.17 | 2.24 | 2.24 | +0.03 (+1.36%) | 23,643,180 |
| 26 Aug 2022 | CNY | 2.2 | 2.24 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 22,667,518 |
| 25 Aug 2022 | CNY | 2.23 | 2.23 | 2.17 | 2.2 | 2.2 | -0.01 (-0.45%) | 24,848,181 |
| 24 Aug 2022 | CNY | 2.23 | 2.27 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 24,990,958 |
