| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.75 | 3.78 | 3.6 | 3.75 | 3.75 | +0.03 (+0.81%) | 7,456,900 |
| 11 Oct 2022 | CNY | 3.69 | 3.74 | 3.57 | 3.72 | 3.72 | +0.04 (+1.09%) | 8,223,682 |
| 10 Oct 2022 | CNY | 3.75 | 3.83 | 3.64 | 3.68 | 3.68 | -0.07 (-1.87%) | 6,950,400 |
| 30 Sep 2022 | CNY | 3.82 | 3.88 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 4,903,900 |
| 29 Sep 2022 | CNY | 3.92 | 3.99 | 3.76 | 3.79 | 3.79 | -0.18 (-4.53%) | 15,071,500 |
| 28 Sep 2022 | CNY | 3.92 | 4.27 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 20,191,100 |
| 27 Sep 2022 | CNY | 3.85 | 3.98 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 6,493,200 |
| 26 Sep 2022 | CNY | 4.01 | 4.03 | 3.85 | 3.86 | 3.86 | -0.12 (-3.02%) | 8,323,609 |
| 23 Sep 2022 | CNY | 4.17 | 4.18 | 3.98 | 3.98 | 3.98 | -0.16 (-3.86%) | 7,726,300 |
| 22 Sep 2022 | CNY | 4.19 | 4.25 | 4.11 | 4.14 | 4.14 | -0.09 (-2.13%) | 6,917,900 |
| 21 Sep 2022 | CNY | 4.2 | 4.26 | 4.15 | 4.23 | 4.23 | +0.02 (+0.48%) | 6,334,831 |
| 20 Sep 2022 | CNY | 4.09 | 4.25 | 4.07 | 4.21 | 4.21 | +0.16 (+3.95%) | 9,578,072 |
| 19 Sep 2022 | CNY | 4.11 | 4.18 | 3.97 | 4.05 | 4.05 | -0.03 (-0.74%) | 8,555,064 |
| 16 Sep 2022 | CNY | 4.21 | 4.25 | 4.08 | 4.08 | 4.08 | -0.17 (-4%) | 7,805,200 |
| 15 Sep 2022 | CNY | 4.4 | 4.43 | 4.18 | 4.25 | 4.25 | -0.07 (-1.62%) | 11,430,700 |
| 14 Sep 2022 | CNY | 4.3 | 4.35 | 4.27 | 4.32 | 4.32 | -0.04 (-0.92%) | 7,440,209 |
| 13 Sep 2022 | CNY | 4.42 | 4.48 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 10,329,064 |
| 9 Sep 2022 | CNY | 4.5 | 4.54 | 4.4 | 4.43 | 4.43 | -0.07 (-1.56%) | 8,784,900 |
| 8 Sep 2022 | CNY | 4.52 | 4.59 | 4.47 | 4.5 | 4.5 | -0.04 (-0.88%) | 11,189,500 |
| 7 Sep 2022 | CNY | 4.63 | 4.63 | 4.49 | 4.54 | 4.54 | -0.03 (-0.66%) | 12,306,282 |
| 6 Sep 2022 | CNY | 4.55 | 4.63 | 4.48 | 4.57 | 4.57 | -0.01 (-0.22%) | 16,516,864 |
| 5 Sep 2022 | CNY | 4.47 | 4.64 | 4.41 | 4.58 | 4.58 | +0.13 (+2.92%) | 20,379,982 |
| 2 Sep 2022 | CNY | 4.26 | 4.48 | 4.26 | 4.45 | 4.45 | +0.22 (+5.20%) | 19,996,100 |
| 1 Sep 2022 | CNY | 4.33 | 4.38 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 13,126,138 |
| 31 Aug 2022 | CNY | 4.47 | 4.47 | 4.3 | 4.33 | 4.33 | -0.18 (-3.99%) | 18,839,274 |
| 30 Aug 2022 | CNY | 4.4 | 4.55 | 4.32 | 4.51 | 4.51 | +0.14 (+3.20%) | 28,237,288 |
| 29 Aug 2022 | CNY | 4.21 | 4.45 | 4.15 | 4.37 | 4.37 | +0.06 (+1.39%) | 22,574,532 |
| 26 Aug 2022 | CNY | 4.44 | 4.55 | 4.3 | 4.31 | 4.31 | -0.24 (-5.27%) | 36,258,751 |
| 25 Aug 2022 | CNY | 4.66 | 4.8 | 4.45 | 4.55 | 4.55 | -0.02 (-0.44%) | 44,753,423 |
| 24 Aug 2022 | CNY | 4.76 | 4.88 | 4.52 | 4.57 | 4.57 | -0.45 (-8.96%) | 64,609,327 |
