| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.46 | 3.57 | 3.41 | 3.57 | 3.57 | +0.08 (+2.29%) | 19,826,095 |
| 11 Oct 2022 | CNY | 3.53 | 3.56 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 19,405,556 |
| 10 Oct 2022 | CNY | 3.71 | 3.78 | 3.47 | 3.51 | 3.51 | -0.19 (-5.14%) | 34,630,449 |
| 30 Sep 2022 | CNY | 3.89 | 3.93 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 33,711,655 |
| 29 Sep 2022 | CNY | 4.08 | 4.11 | 3.74 | 3.8 | 3.8 | -0.24 (-5.94%) | 54,321,800 |
| 28 Sep 2022 | CNY | 4.2 | 4.25 | 4.04 | 4.04 | 4.04 | -0.22 (-5.16%) | 43,379,141 |
| 27 Sep 2022 | CNY | 4.36 | 4.39 | 3.95 | 4.26 | 4.26 | +0.01 (+0.24%) | 69,208,809 |
| 26 Sep 2022 | CNY | 4.14 | 4.57 | 4.14 | 4.25 | 4.25 | +0.08 (+1.92%) | 72,467,592 |
| 23 Sep 2022 | CNY | 4.41 | 4.45 | 4.16 | 4.17 | 4.17 | -0.22 (-5.01%) | 72,320,073 |
| 22 Sep 2022 | CNY | 4.37 | 4.55 | 4.33 | 4.39 | 4.39 | -0.04 (-0.90%) | 109,491,231 |
| 21 Sep 2022 | CNY | 4.2 | 4.81 | 4.18 | 4.43 | 4.43 | +0.06 (+1.37%) | 159,013,470 |
| 20 Sep 2022 | CNY | 4.01 | 4.37 | 4.01 | 4.37 | 4.37 | +0.4 (+10.08%) | 113,365,114 |
| 19 Sep 2022 | CNY | 3.98 | 4.08 | 3.81 | 3.97 | 3.97 | -0.06 (-1.49%) | 51,512,661 |
| 16 Sep 2022 | CNY | 4.28 | 4.28 | 4.01 | 4.03 | 4.03 | -0.37 (-8.41%) | 56,714,205 |
| 15 Sep 2022 | CNY | 4.28 | 4.52 | 4.2 | 4.4 | 4.4 | -0.01 (-0.23%) | 85,830,600 |
| 14 Sep 2022 | CNY | 4.14 | 4.66 | 4.13 | 4.41 | 4.41 | +0.17 (+4.01%) | 106,644,600 |
| 13 Sep 2022 | CNY | 4.4 | 4.55 | 4.19 | 4.24 | 4.24 | -0.19 (-4.29%) | 97,811,494 |
| 9 Sep 2022 | CNY | 4.04 | 4.43 | 3.98 | 4.43 | 4.43 | +0.4 (+9.93%) | 86,672,167 |
| 8 Sep 2022 | CNY | 4.05 | 4.11 | 3.91 | 4.03 | 4.03 | -0.04 (-0.98%) | 28,576,000 |
| 7 Sep 2022 | CNY | 3.88 | 4.27 | 3.86 | 4.07 | 4.07 | +0.13 (+3.30%) | 45,045,260 |
| 6 Sep 2022 | CNY | 3.87 | 3.99 | 3.85 | 3.94 | 3.94 | +0.06 (+1.55%) | 24,352,600 |
| 5 Sep 2022 | CNY | 3.68 | 3.93 | 3.67 | 3.88 | 3.88 | +0.15 (+4.02%) | 30,514,713 |
| 2 Sep 2022 | CNY | 3.76 | 3.84 | 3.66 | 3.73 | 3.73 | -0.02 (-0.53%) | 24,337,713 |
| 1 Sep 2022 | CNY | 3.54 | 3.79 | 3.53 | 3.75 | 3.75 | +0.21 (+5.93%) | 35,404,994 |
| 31 Aug 2022 | CNY | 3.66 | 3.72 | 3.51 | 3.54 | 3.54 | -0.12 (-3.28%) | 21,053,001 |
| 30 Aug 2022 | CNY | 3.78 | 3.81 | 3.65 | 3.66 | 3.66 | -0.08 (-2.14%) | 21,156,701 |
| 29 Aug 2022 | CNY | 3.61 | 3.79 | 3.57 | 3.74 | 3.74 | +0.09 (+2.47%) | 30,890,398 |
| 26 Aug 2022 | CNY | 3.85 | 3.87 | 3.63 | 3.65 | 3.65 | -0.31 (-7.83%) | 51,402,003 |
| 25 Aug 2022 | CNY | 3.85 | 4.18 | 3.82 | 3.96 | 3.96 | +0.16 (+4.21%) | 63,095,403 |
| 24 Aug 2022 | CNY | 4.04 | 4.09 | 3.75 | 3.8 | 3.8 | -0.32 (-7.77%) | 49,442,060 |
