| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 2.82 | 2.85 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 8,313,577 |
| 23 Sep 2022 | CNY | 2.89 | 2.94 | 2.83 | 2.84 | 2.84 | -0.05 (-1.73%) | 6,687,876 |
| 22 Sep 2022 | CNY | 2.87 | 2.96 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 6,772,076 |
| 21 Sep 2022 | CNY | 2.91 | 2.95 | 2.8 | 2.9 | 2.9 | -0.04 (-1.36%) | 9,924,976 |
| 20 Sep 2022 | CNY | 2.9 | 3 | 2.86 | 2.94 | 2.94 | +0.02 (+0.68%) | 9,490,700 |
| 19 Sep 2022 | CNY | 3.03 | 3.04 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 9,599,900 |
| 16 Sep 2022 | CNY | 3.26 | 3.27 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 14,261,543 |
| 15 Sep 2022 | CNY | 3.27 | 3.36 | 3.15 | 3.23 | 3.23 | -0.06 (-1.82%) | 21,687,134 |
| 14 Sep 2022 | CNY | 3.08 | 3.29 | 3.07 | 3.29 | 3.29 | +0.16 (+5.11%) | 22,026,860 |
| 13 Sep 2022 | CNY | 2.99 | 3.13 | 2.94 | 3.13 | 3.13 | +0.15 (+5.03%) | 18,495,410 |
| 9 Sep 2022 | CNY | 2.84 | 2.98 | 2.76 | 2.98 | 2.98 | +0.14 (+4.93%) | 13,298,954 |
| 8 Sep 2022 | CNY | 2.91 | 2.91 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 4,618,100 |
| 7 Sep 2022 | CNY | 2.91 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 4,082,200 |
| 6 Sep 2022 | CNY | 2.92 | 2.95 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 3,164,700 |
| 5 Sep 2022 | CNY | 2.9 | 2.95 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 3,525,100 |
| 2 Sep 2022 | CNY | 2.89 | 2.96 | 2.88 | 2.91 | 2.91 | +0.04 (+1.39%) | 4,129,301 |
| 1 Sep 2022 | CNY | 2.87 | 2.89 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 3,585,800 |
| 31 Aug 2022 | CNY | 2.96 | 2.97 | 2.86 | 2.87 | 2.87 | -0.1 (-3.37%) | 5,896,900 |
| 30 Aug 2022 | CNY | 2.95 | 3.01 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 4,062,901 |
| 29 Aug 2022 | CNY | 2.94 | 2.97 | 2.88 | 2.97 | 2.97 | 0.0 (0.0%) | 4,912,300 |
| 26 Aug 2022 | CNY | 3.01 | 3.06 | 2.94 | 2.97 | 2.97 | -0.04 (-1.33%) | 6,892,400 |
| 25 Aug 2022 | CNY | 3.05 | 3.06 | 2.93 | 3.01 | 3.01 | -0.07 (-2.27%) | 9,960,754 |
| 24 Aug 2022 | CNY | 3.13 | 3.17 | 3.04 | 3.08 | 3.08 | -0.04 (-1.28%) | 8,914,470 |
| 23 Aug 2022 | CNY | 3.05 | 3.14 | 3.02 | 3.12 | 3.12 | +0.06 (+1.96%) | 10,576,484 |
| 22 Aug 2022 | CNY | 2.97 | 3.07 | 2.94 | 3.06 | 3.06 | +0.08 (+2.68%) | 7,553,110 |
| 19 Aug 2022 | CNY | 2.95 | 3.03 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 5,738,900 |
| 18 Aug 2022 | CNY | 2.98 | 3.07 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 8,093,210 |
| 17 Aug 2022 | CNY | 3.05 | 3.14 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 9,901,901 |
| 16 Aug 2022 | CNY | 2.98 | 3.06 | 2.96 | 3.05 | 3.05 | +0.06 (+2.01%) | 6,787,901 |
| 15 Aug 2022 | CNY | 2.9 | 3.01 | 2.88 | 2.99 | 2.99 | +0.09 (+3.10%) | 5,866,000 |
