| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.22 | 3.3 | 3.19 | 3.28 | 3.28 | +0.06 (+1.86%) | 2,559,300 |
| 11 Oct 2022 | CNY | 3.31 | 3.33 | 3.18 | 3.22 | 3.22 | -0.05 (-1.53%) | 3,231,500 |
| 10 Oct 2022 | CNY | 3.19 | 3.31 | 3.19 | 3.27 | 3.27 | +0.12 (+3.81%) | 5,433,400 |
| 30 Sep 2022 | CNY | 3.37 | 3.37 | 3.14 | 3.15 | 3.15 | -0.16 (-4.83%) | 8,622,784 |
| 29 Sep 2022 | CNY | 3.35 | 3.44 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 4,918,050 |
| 28 Sep 2022 | CNY | 3.45 | 3.49 | 3.31 | 3.34 | 3.34 | -0.12 (-3.47%) | 5,119,100 |
| 27 Sep 2022 | CNY | 3.49 | 3.53 | 3.38 | 3.46 | 3.46 | -0.03 (-0.86%) | 6,617,602 |
| 26 Sep 2022 | CNY | 3.59 | 3.6 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 5,788,200 |
| 23 Sep 2022 | CNY | 3.49 | 3.65 | 3.45 | 3.58 | 3.58 | +0.09 (+2.58%) | 7,343,524 |
| 22 Sep 2022 | CNY | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 5,369,500 |
| 21 Sep 2022 | CNY | 3.6 | 3.63 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 5,142,700 |
| 20 Sep 2022 | CNY | 3.55 | 3.63 | 3.51 | 3.6 | 3.6 | +0.06 (+1.69%) | 6,787,600 |
| 19 Sep 2022 | CNY | 3.44 | 3.59 | 3.32 | 3.54 | 3.54 | +0.1 (+2.91%) | 12,537,200 |
| 16 Sep 2022 | CNY | 3.62 | 3.68 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 16,354,850 |
| 15 Sep 2022 | CNY | 3.79 | 3.87 | 3.59 | 3.62 | 3.62 | -0.16 (-4.23%) | 17,231,100 |
| 14 Sep 2022 | CNY | 3.88 | 3.96 | 3.75 | 3.78 | 3.78 | -0.09 (-2.33%) | 14,657,450 |
| 13 Sep 2022 | CNY | 3.74 | 3.88 | 3.71 | 3.87 | 3.87 | +0.13 (+3.48%) | 7,187,200 |
| 9 Sep 2022 | CNY | 3.62 | 3.75 | 3.6 | 3.74 | 3.74 | +0.13 (+3.60%) | 6,492,550 |
| 8 Sep 2022 | CNY | 3.61 | 3.68 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 5,148,100 |
| 7 Sep 2022 | CNY | 3.63 | 3.68 | 3.56 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,979,050 |
| 6 Sep 2022 | CNY | 3.54 | 3.71 | 3.52 | 3.63 | 3.63 | +0.02 (+0.55%) | 13,136,853 |
| 5 Sep 2022 | CNY | 3.51 | 3.65 | 3.47 | 3.61 | 3.61 | +0.13 (+3.74%) | 18,539,753 |
| 2 Sep 2022 | CNY | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | +0.17 (+5.14%) | 12,872,850 |
| 1 Sep 2022 | CNY | 3.28 | 3.35 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 3,953,750 |
| 31 Aug 2022 | CNY | 3.35 | 3.37 | 3.17 | 3.28 | 3.28 | -0.06 (-1.80%) | 8,391,000 |
| 30 Aug 2022 | CNY | 3.33 | 3.38 | 3.28 | 3.34 | 3.34 | +0.01 (+0.30%) | 3,337,900 |
| 29 Aug 2022 | CNY | 3.49 | 3.49 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 6,521,200 |
| 26 Aug 2022 | CNY | 3.42 | 3.51 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 5,217,900 |
| 25 Aug 2022 | CNY | 3.34 | 3.48 | 3.34 | 3.41 | 3.41 | +0.08 (+2.40%) | 7,501,900 |
| 24 Aug 2022 | CNY | 3.41 | 3.45 | 3.28 | 3.33 | 3.33 | -0.06 (-1.77%) | 8,418,865 |
