| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 3.26 | 3.31 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 21,263,292 |
| 30 Sep 2022 | CNY | 3.22 | 3.28 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 18,745,165 |
| 29 Sep 2022 | CNY | 3.3 | 3.32 | 3.21 | 3.24 | 3.24 | -0.03 (-0.92%) | 21,775,397 |
| 28 Sep 2022 | CNY | 3.4 | 3.46 | 3.27 | 3.27 | 3.27 | -0.14 (-4.11%) | 29,142,918 |
| 27 Sep 2022 | CNY | 3.39 | 3.45 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 23,348,885 |
| 26 Sep 2022 | CNY | 3.44 | 3.45 | 3.36 | 3.37 | 3.37 | -0.12 (-3.44%) | 34,661,583 |
| 23 Sep 2022 | CNY | 3.55 | 3.6 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 25,976,544 |
| 22 Sep 2022 | CNY | 3.54 | 3.6 | 3.52 | 3.58 | 3.58 | +0.01 (+0.28%) | 27,274,015 |
| 21 Sep 2022 | CNY | 3.46 | 3.59 | 3.41 | 3.57 | 3.57 | +0.07 (+2.00%) | 40,322,214 |
| 20 Sep 2022 | CNY | 3.51 | 3.54 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 39,211,588 |
| 19 Sep 2022 | CNY | 3.62 | 3.65 | 3.45 | 3.48 | 3.48 | -0.14 (-3.87%) | 56,510,142 |
| 16 Sep 2022 | CNY | 3.84 | 3.84 | 3.62 | 3.62 | 3.62 | -0.22 (-5.73%) | 77,024,660 |
| 15 Sep 2022 | CNY | 4.08 | 4.11 | 3.81 | 3.84 | 3.84 | -0.22 (-5.42%) | 61,886,500 |
| 14 Sep 2022 | CNY | 4.14 | 4.16 | 4.03 | 4.06 | 4.06 | -0.1 (-2.40%) | 54,549,748 |
| 13 Sep 2022 | CNY | 4.32 | 4.36 | 4.14 | 4.16 | 4.16 | -0.14 (-3.26%) | 63,475,636 |
| 9 Sep 2022 | CNY | 4.31 | 4.39 | 4.17 | 4.3 | 4.3 | +0.03 (+0.70%) | 92,342,700 |
| 8 Sep 2022 | CNY | 4.29 | 4.44 | 4.24 | 4.27 | 4.27 | +0.04 (+0.95%) | 114,996,526 |
| 7 Sep 2022 | CNY | 4.16 | 4.33 | 4.1 | 4.23 | 4.23 | +0.05 (+1.20%) | 122,137,961 |
| 6 Sep 2022 | CNY | 3.84 | 4.18 | 3.76 | 4.18 | 4.18 | +0.38 (+10%) | 109,506,727 |
| 5 Sep 2022 | CNY | 3.7 | 3.82 | 3.67 | 3.8 | 3.8 | +0.09 (+2.43%) | 35,022,446 |
| 2 Sep 2022 | CNY | 3.68 | 3.83 | 3.66 | 3.71 | 3.71 | +0.04 (+1.09%) | 38,355,775 |
| 1 Sep 2022 | CNY | 3.76 | 3.77 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 29,069,073 |
| 31 Aug 2022 | CNY | 3.93 | 3.94 | 3.72 | 3.73 | 3.73 | -0.19 (-4.85%) | 39,870,743 |
| 30 Aug 2022 | CNY | 4.06 | 4.09 | 3.89 | 3.92 | 3.92 | -0.13 (-3.21%) | 46,002,226 |
| 29 Aug 2022 | CNY | 3.98 | 4.09 | 3.94 | 4.05 | 4.05 | +0.02 (+0.50%) | 31,995,412 |
| 26 Aug 2022 | CNY | 4.06 | 4.16 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 39,015,960 |
| 25 Aug 2022 | CNY | 4.1 | 4.15 | 3.97 | 4.05 | 4.05 | +0.02 (+0.50%) | 42,462,493 |
| 24 Aug 2022 | CNY | 4.12 | 4.16 | 4.01 | 4.03 | 4.03 | -0.11 (-2.66%) | 50,241,463 |
| 23 Aug 2022 | CNY | 4.03 | 4.23 | 4.01 | 4.14 | 4.14 | +0.09 (+2.22%) | 68,582,224 |
| 22 Aug 2022 | CNY | 4.1 | 4.18 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 46,190,918 |
