| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.1 | 3.1 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 3,475,900 |
| 10 Oct 2022 | CNY | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 3,711,960 |
| 30 Sep 2022 | CNY | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 3,369,484 |
| 29 Sep 2022 | CNY | 3.18 | 3.19 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 6,379,588 |
| 28 Sep 2022 | CNY | 3.16 | 3.19 | 3.12 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,376,257 |
| 27 Sep 2022 | CNY | 3.12 | 3.19 | 3.09 | 3.17 | 3.17 | +0.06 (+1.93%) | 5,859,857 |
| 26 Sep 2022 | CNY | 3.16 | 3.17 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 7,052,180 |
| 23 Sep 2022 | CNY | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 5,198,005 |
| 22 Sep 2022 | CNY | 3.24 | 3.26 | 3.2 | 3.2 | 3.2 | -0.07 (-2.14%) | 4,701,140 |
| 21 Sep 2022 | CNY | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | +0.04 (+1.24%) | 5,699,126 |
| 20 Sep 2022 | CNY | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | +0.01 (+0.31%) | 3,538,945 |
| 19 Sep 2022 | CNY | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | -0.04 (-1.23%) | 6,204,080 |
| 16 Sep 2022 | CNY | 3.34 | 3.35 | 3.26 | 3.26 | 3.26 | -0.08 (-2.40%) | 7,864,866 |
| 15 Sep 2022 | CNY | 3.38 | 3.41 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 7,819,800 |
| 14 Sep 2022 | CNY | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 6,190,628 |
| 13 Sep 2022 | CNY | 3.4 | 3.42 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 4,338,500 |
| 9 Sep 2022 | CNY | 3.41 | 3.42 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 3,998,828 |
| 8 Sep 2022 | CNY | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 4,912,203 |
| 7 Sep 2022 | CNY | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 5,644,500 |
| 6 Sep 2022 | CNY | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,590,263 |
| 5 Sep 2022 | CNY | 3.41 | 3.44 | 3.39 | 3.44 | 3.44 | +0.02 (+0.58%) | 7,718,440 |
| 2 Sep 2022 | CNY | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | +0.08 (+2.40%) | 5,203,557 |
| 1 Sep 2022 | CNY | 3.37 | 3.4 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 6,300,136 |
| 31 Aug 2022 | CNY | 3.41 | 3.46 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 7,155,726 |
| 30 Aug 2022 | CNY | 3.38 | 3.46 | 3.36 | 3.43 | 3.43 | +0.06 (+1.78%) | 12,837,494 |
| 29 Aug 2022 | CNY | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | 0.0 (0.0%) | 5,778,680 |
| 26 Aug 2022 | CNY | 3.38 | 3.4 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,798,460 |
| 25 Aug 2022 | CNY | 3.4 | 3.41 | 3.33 | 3.38 | 3.38 | -0.01 (-0.29%) | 4,640,312 |
| 24 Aug 2022 | CNY | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 5,381,512 |
| 23 Aug 2022 | CNY | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 4,321,540 |
