| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.6 | 3.63 | 3.53 | 3.63 | 3.63 | +0.04 (+1.11%) | 27,710,998 |
| 10 Oct 2022 | CNY | 3.6 | 3.66 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 30,210,110 |
| 30 Sep 2022 | CNY | 3.58 | 3.64 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 27,259,743 |
| 29 Sep 2022 | CNY | 3.61 | 3.66 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 27,861,534 |
| 28 Sep 2022 | CNY | 3.69 | 3.7 | 3.57 | 3.58 | 3.58 | -0.12 (-3.24%) | 37,771,220 |
| 27 Sep 2022 | CNY | 3.65 | 3.71 | 3.64 | 3.7 | 3.7 | +0.04 (+1.09%) | 25,846,650 |
| 26 Sep 2022 | CNY | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | -0.12 (-3.17%) | 37,505,328 |
| 23 Sep 2022 | CNY | 3.82 | 3.85 | 3.75 | 3.78 | 3.78 | -0.04 (-1.05%) | 24,484,623 |
| 22 Sep 2022 | CNY | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 20,089,419 |
| 21 Sep 2022 | CNY | 3.79 | 3.84 | 3.72 | 3.83 | 3.83 | +0.04 (+1.06%) | 29,743,859 |
| 20 Sep 2022 | CNY | 3.8 | 3.84 | 3.78 | 3.79 | 3.79 | 0.0 (0.0%) | 21,855,411 |
| 19 Sep 2022 | CNY | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 29,945,426 |
| 16 Sep 2022 | CNY | 3.98 | 3.99 | 3.85 | 3.86 | 3.86 | -0.13 (-3.26%) | 44,494,566 |
| 15 Sep 2022 | CNY | 4.03 | 4.07 | 3.93 | 3.99 | 3.99 | -0.02 (-0.50%) | 33,151,309 |
| 14 Sep 2022 | CNY | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 33,917,791 |
| 13 Sep 2022 | CNY | 4.07 | 4.12 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 49,454,862 |
| 9 Sep 2022 | CNY | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 33,937,370 |
| 8 Sep 2022 | CNY | 4.03 | 4.07 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 36,668,796 |
| 7 Sep 2022 | CNY | 4 | 4.03 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 35,935,837 |
| 6 Sep 2022 | CNY | 4.03 | 4.04 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 32,220,518 |
| 5 Sep 2022 | CNY | 3.93 | 4.01 | 3.91 | 4.01 | 4.01 | +0.08 (+2.04%) | 44,034,905 |
| 2 Sep 2022 | CNY | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 31,878,727 |
| 1 Sep 2022 | CNY | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 29,317,952 |
| 31 Aug 2022 | CNY | 3.97 | 3.99 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 39,592,859 |
| 30 Aug 2022 | CNY | 3.95 | 4 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 28,849,151 |
| 29 Aug 2022 | CNY | 3.92 | 3.97 | 3.9 | 3.97 | 3.97 | 0.0 (0.0%) | 49,305,245 |
| 26 Aug 2022 | CNY | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 40,218,568 |
| 25 Aug 2022 | CNY | 4.05 | 4.08 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 73,834,745 |
| 24 Aug 2022 | CNY | 4.12 | 4.14 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 69,025,769 |
| 23 Aug 2022 | CNY | 4.24 | 4.25 | 4.09 | 4.13 | 4.13 | -0.21 (-4.84%) | 150,058,517 |
