| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 3.48 | 3.59 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 1,284,601 |
| 12 Oct 2022 | CNY | 3.39 | 3.54 | 3.38 | 3.51 | 3.51 | +0.1 (+2.93%) | 1,950,100 |
| 11 Oct 2022 | CNY | 3.36 | 3.45 | 3.33 | 3.41 | 3.41 | 0.0 (0.0%) | 1,285,831 |
| 10 Oct 2022 | CNY | 3.54 | 3.55 | 3.36 | 3.41 | 3.41 | -0.13 (-3.67%) | 2,230,900 |
| 30 Sep 2022 | CNY | 3.61 | 3.63 | 3.46 | 3.54 | 3.54 | -0.08 (-2.21%) | 1,414,100 |
| 29 Sep 2022 | CNY | 3.78 | 3.84 | 3.59 | 3.62 | 3.62 | -0.16 (-4.23%) | 1,973,700 |
| 28 Sep 2022 | CNY | 3.75 | 3.89 | 3.7 | 3.78 | 3.78 | +0.04 (+1.07%) | 2,118,700 |
| 27 Sep 2022 | CNY | 3.63 | 3.75 | 3.63 | 3.74 | 3.74 | +0.06 (+1.63%) | 1,970,401 |
| 26 Sep 2022 | CNY | 3.82 | 3.83 | 3.67 | 3.68 | 3.68 | -0.18 (-4.66%) | 2,543,403 |
| 23 Sep 2022 | CNY | 3.96 | 3.99 | 3.83 | 3.86 | 3.86 | -0.09 (-2.28%) | 867,100 |
| 22 Sep 2022 | CNY | 3.95 | 4 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 705,100 |
| 21 Sep 2022 | CNY | 3.94 | 4.07 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,239,802 |
| 20 Sep 2022 | CNY | 3.91 | 4 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 789,002 |
| 19 Sep 2022 | CNY | 4.01 | 4.01 | 3.82 | 3.91 | 3.91 | -0.1 (-2.49%) | 1,362,762 |
| 16 Sep 2022 | CNY | 4.18 | 4.26 | 3.99 | 4.01 | 4.01 | -0.19 (-4.52%) | 2,344,500 |
| 15 Sep 2022 | CNY | 4.3 | 4.32 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 1,755,300 |
| 14 Sep 2022 | CNY | 4.24 | 4.33 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 1,355,001 |
| 13 Sep 2022 | CNY | 4.19 | 4.36 | 4.17 | 4.29 | 4.29 | +0.08 (+1.90%) | 2,559,562 |
| 9 Sep 2022 | CNY | 4.07 | 4.27 | 4.05 | 4.21 | 4.21 | +0.14 (+3.44%) | 2,838,701 |
| 8 Sep 2022 | CNY | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 1,215,401 |
| 7 Sep 2022 | CNY | 4.09 | 4.11 | 4.03 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,829,962 |
| 6 Sep 2022 | CNY | 4.07 | 4.1 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 1,858,401 |
| 5 Sep 2022 | CNY | 4.1 | 4.1 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,672,300 |
| 2 Sep 2022 | CNY | 4.09 | 4.12 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 1,823,044 |
| 1 Sep 2022 | CNY | 4.15 | 4.21 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 2,543,000 |
| 31 Aug 2022 | CNY | 4.32 | 4.36 | 4.15 | 4.17 | 4.17 | -0.17 (-3.92%) | 1,930,362 |
| 30 Aug 2022 | CNY | 4.37 | 4.47 | 4.31 | 4.34 | 4.34 | -0.08 (-1.81%) | 2,402,762 |
| 29 Aug 2022 | CNY | 4.26 | 4.43 | 4.12 | 4.42 | 4.42 | +0.15 (+3.51%) | 3,010,862 |
| 26 Aug 2022 | CNY | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,671,200 |
| 25 Aug 2022 | CNY | 4.3 | 4.33 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 1,443,900 |
