| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 3.13 | 3.14 | 3 | 3.01 | 3.01 | -0.13 (-4.14%) | 17,456,612 |
| 23 Sep 2022 | CNY | 3.14 | 3.18 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 9,988,100 |
| 22 Sep 2022 | CNY | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 11,236,151 |
| 21 Sep 2022 | CNY | 3.11 | 3.19 | 3.05 | 3.18 | 3.18 | +0.07 (+2.25%) | 14,843,602 |
| 20 Sep 2022 | CNY | 3.13 | 3.16 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 9,602,059 |
| 19 Sep 2022 | CNY | 3.19 | 3.22 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 19,177,901 |
| 16 Sep 2022 | CNY | 3.29 | 3.3 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 18,395,600 |
| 15 Sep 2022 | CNY | 3.33 | 3.36 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 13,375,872 |
| 14 Sep 2022 | CNY | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -0.05 (-1.48%) | 10,319,200 |
| 13 Sep 2022 | CNY | 3.4 | 3.41 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 13,185,216 |
| 9 Sep 2022 | CNY | 3.38 | 3.4 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 14,312,139 |
| 8 Sep 2022 | CNY | 3.36 | 3.39 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 9,643,453 |
| 7 Sep 2022 | CNY | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 9,805,568 |
| 6 Sep 2022 | CNY | 3.37 | 3.4 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 16,544,072 |
| 5 Sep 2022 | CNY | 3.31 | 3.37 | 3.28 | 3.36 | 3.36 | +0.05 (+1.51%) | 15,104,209 |
| 2 Sep 2022 | CNY | 3.28 | 3.31 | 3.27 | 3.31 | 3.31 | +0.04 (+1.22%) | 8,490,462 |
| 1 Sep 2022 | CNY | 3.29 | 3.34 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,508,078 |
| 31 Aug 2022 | CNY | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 9,125,260 |
| 30 Aug 2022 | CNY | 3.34 | 3.36 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 9,586,406 |
| 29 Aug 2022 | CNY | 3.27 | 3.34 | 3.23 | 3.33 | 3.33 | +0.04 (+1.22%) | 13,174,842 |
| 26 Aug 2022 | CNY | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 9,907,722 |
| 25 Aug 2022 | CNY | 3.29 | 3.32 | 3.27 | 3.32 | 3.32 | +0.05 (+1.53%) | 10,802,197 |
| 24 Aug 2022 | CNY | 3.34 | 3.36 | 3.27 | 3.27 | 3.27 | -0.07 (-2.10%) | 13,785,340 |
| 23 Aug 2022 | CNY | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 8,335,104 |
| 22 Aug 2022 | CNY | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | +0.03 (+0.90%) | 12,109,145 |
| 19 Aug 2022 | CNY | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 10,677,585 |
| 18 Aug 2022 | CNY | 3.4 | 3.41 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 11,728,501 |
| 17 Aug 2022 | CNY | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 8,467,035 |
| 16 Aug 2022 | CNY | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 10,347,034 |
| 15 Aug 2022 | CNY | 3.41 | 3.44 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 12,291,518 |
