| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 3.79 | 3.83 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 12,841,200 |
| 12 Oct 2022 | CNY | 3.75 | 3.79 | 3.64 | 3.79 | 3.79 | +0.06 (+1.61%) | 13,320,000 |
| 11 Oct 2022 | CNY | 3.64 | 3.74 | 3.62 | 3.73 | 3.73 | +0.08 (+2.19%) | 11,643,000 |
| 10 Oct 2022 | CNY | 3.8 | 3.85 | 3.62 | 3.65 | 3.65 | -0.15 (-3.95%) | 15,714,800 |
| 30 Sep 2022 | CNY | 3.84 | 3.86 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 12,037,100 |
| 29 Sep 2022 | CNY | 3.94 | 4.02 | 3.81 | 3.82 | 3.82 | -0.09 (-2.30%) | 16,450,700 |
| 28 Sep 2022 | CNY | 4.08 | 4.11 | 3.9 | 3.91 | 3.91 | -0.16 (-3.93%) | 17,358,882 |
| 27 Sep 2022 | CNY | 3.96 | 4.12 | 3.96 | 4.07 | 4.07 | +0.1 (+2.52%) | 20,228,582 |
| 26 Sep 2022 | CNY | 4.01 | 4.12 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 19,555,527 |
| 23 Sep 2022 | CNY | 4.19 | 4.23 | 4.01 | 4.01 | 4.01 | -0.16 (-3.84%) | 26,063,706 |
| 22 Sep 2022 | CNY | 4.29 | 4.38 | 4.16 | 4.17 | 4.17 | -0.12 (-2.80%) | 38,858,648 |
| 21 Sep 2022 | CNY | 4.25 | 4.51 | 4.23 | 4.29 | 4.29 | +0.09 (+2.14%) | 72,501,781 |
| 20 Sep 2022 | CNY | 3.9 | 4.2 | 3.85 | 4.2 | 4.2 | +0.38 (+9.95%) | 17,363,820 |
| 19 Sep 2022 | CNY | 3.92 | 3.96 | 3.77 | 3.82 | 3.82 | -0.23 (-5.68%) | 29,195,203 |
| 16 Sep 2022 | CNY | 4.28 | 4.29 | 4.02 | 4.05 | 4.05 | -0.31 (-7.11%) | 35,161,847 |
| 15 Sep 2022 | CNY | 4.47 | 4.49 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 56,978,174 |
| 14 Sep 2022 | CNY | 4.16 | 4.3 | 4.13 | 4.3 | 4.3 | +0.1 (+2.38%) | 39,477,292 |
| 13 Sep 2022 | CNY | 4.11 | 4.22 | 4.1 | 4.2 | 4.2 | +0.08 (+1.94%) | 21,833,145 |
| 9 Sep 2022 | CNY | 4.14 | 4.18 | 4.09 | 4.12 | 4.12 | -0.06 (-1.44%) | 17,512,145 |
| 8 Sep 2022 | CNY | 4.17 | 4.29 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 29,832,700 |
| 7 Sep 2022 | CNY | 4.13 | 4.16 | 4.1 | 4.14 | 4.14 | -0.03 (-0.72%) | 16,929,500 |
| 6 Sep 2022 | CNY | 4.12 | 4.2 | 4.07 | 4.17 | 4.17 | +0.07 (+1.71%) | 24,189,900 |
| 5 Sep 2022 | CNY | 4.16 | 4.21 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 17,933,721 |
| 2 Sep 2022 | CNY | 4.05 | 4.22 | 4.04 | 4.16 | 4.16 | +0.11 (+2.72%) | 23,746,703 |
| 1 Sep 2022 | CNY | 4.16 | 4.2 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 18,450,901 |
| 31 Aug 2022 | CNY | 4.16 | 4.24 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 22,250,001 |
| 30 Aug 2022 | CNY | 4.21 | 4.25 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 18,707,902 |
| 29 Aug 2022 | CNY | 4.12 | 4.21 | 4.05 | 4.2 | 4.2 | +0.02 (+0.48%) | 18,730,101 |
| 26 Aug 2022 | CNY | 4.2 | 4.27 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 23,234,320 |
| 25 Aug 2022 | CNY | 4.34 | 4.36 | 4.15 | 4.2 | 4.2 | -0.08 (-1.87%) | 31,068,315 |
