| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.21 | 3.29 | 3.13 | 3.25 | 3.25 | +0.07 (+2.20%) | 14,803,335 |
| 10 Oct 2022 | CNY | 3.25 | 3.27 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 11,741,932 |
| 30 Sep 2022 | CNY | 3.26 | 3.28 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 7,945,260 |
| 29 Sep 2022 | CNY | 3.32 | 3.34 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 11,635,101 |
| 28 Sep 2022 | CNY | 3.36 | 3.38 | 3.29 | 3.29 | 3.29 | -0.08 (-2.37%) | 11,849,259 |
| 27 Sep 2022 | CNY | 3.27 | 3.4 | 3.26 | 3.37 | 3.37 | +0.09 (+2.74%) | 12,596,560 |
| 26 Sep 2022 | CNY | 3.4 | 3.4 | 3.26 | 3.28 | 3.28 | -0.15 (-4.37%) | 16,133,262 |
| 23 Sep 2022 | CNY | 3.49 | 3.51 | 3.4 | 3.43 | 3.43 | -0.06 (-1.72%) | 12,529,900 |
| 22 Sep 2022 | CNY | 3.46 | 3.51 | 3.44 | 3.49 | 3.49 | +0.01 (+0.29%) | 12,264,091 |
| 21 Sep 2022 | CNY | 3.37 | 3.51 | 3.33 | 3.48 | 3.48 | +0.08 (+2.35%) | 19,452,169 |
| 20 Sep 2022 | CNY | 3.33 | 3.43 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 16,630,318 |
| 19 Sep 2022 | CNY | 3.42 | 3.42 | 3.32 | 3.33 | 3.33 | -0.09 (-2.63%) | 22,448,019 |
| 16 Sep 2022 | CNY | 3.54 | 3.55 | 3.42 | 3.42 | 3.42 | -0.14 (-3.93%) | 21,690,850 |
| 15 Sep 2022 | CNY | 3.65 | 3.66 | 3.5 | 3.56 | 3.56 | -0.08 (-2.20%) | 25,787,569 |
| 14 Sep 2022 | CNY | 3.61 | 3.69 | 3.59 | 3.64 | 3.64 | -0.05 (-1.36%) | 15,824,943 |
| 13 Sep 2022 | CNY | 3.8 | 3.82 | 3.68 | 3.69 | 3.69 | -0.11 (-2.89%) | 24,010,963 |
| 9 Sep 2022 | CNY | 3.77 | 3.8 | 3.71 | 3.8 | 3.8 | +0.03 (+0.80%) | 19,688,023 |
| 8 Sep 2022 | CNY | 3.84 | 3.87 | 3.75 | 3.77 | 3.77 | -0.1 (-2.58%) | 22,542,547 |
| 7 Sep 2022 | CNY | 3.79 | 3.91 | 3.76 | 3.87 | 3.87 | +0.05 (+1.31%) | 36,497,228 |
| 6 Sep 2022 | CNY | 3.81 | 3.82 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 22,078,564 |
| 5 Sep 2022 | CNY | 3.7 | 3.82 | 3.68 | 3.81 | 3.81 | +0.11 (+2.97%) | 32,780,711 |
| 2 Sep 2022 | CNY | 3.66 | 3.75 | 3.66 | 3.7 | 3.7 | +0.06 (+1.65%) | 19,505,591 |
| 1 Sep 2022 | CNY | 3.61 | 3.75 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 23,672,142 |
| 31 Aug 2022 | CNY | 3.7 | 3.73 | 3.6 | 3.63 | 3.63 | -0.09 (-2.42%) | 26,848,415 |
| 30 Aug 2022 | CNY | 3.78 | 3.85 | 3.71 | 3.72 | 3.72 | -0.09 (-2.36%) | 27,775,834 |
| 29 Aug 2022 | CNY | 3.6 | 3.84 | 3.58 | 3.81 | 3.81 | +0.14 (+3.81%) | 40,195,585 |
| 26 Aug 2022 | CNY | 3.72 | 3.79 | 3.66 | 3.67 | 3.67 | -0.05 (-1.34%) | 35,780,725 |
| 25 Aug 2022 | CNY | 3.89 | 3.91 | 3.66 | 3.72 | 3.72 | -0.16 (-4.12%) | 52,547,473 |
| 24 Aug 2022 | CNY | 3.89 | 4.01 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 67,870,845 |
| 23 Aug 2022 | CNY | 3.93 | 3.96 | 3.83 | 3.86 | 3.86 | -0.18 (-4.46%) | 67,492,596 |
