| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 2.76 | 2.77 | 2.65 | 2.65 | 2.65 | -0.11 (-3.99%) | 55,425,900 |
| 23 Sep 2022 | CNY | 2.9 | 2.9 | 2.76 | 2.76 | 2.76 | -0.15 (-5.15%) | 83,296,375 |
| 22 Sep 2022 | CNY | 2.89 | 2.93 | 2.85 | 2.91 | 2.91 | -0.05 (-1.69%) | 80,881,009 |
| 21 Sep 2022 | CNY | 3 | 3 | 2.87 | 2.96 | 2.96 | -0.15 (-4.82%) | 151,324,968 |
| 20 Sep 2022 | CNY | 2.83 | 3.11 | 2.83 | 3.11 | 3.11 | +0.28 (+9.89%) | 93,612,228 |
| 19 Sep 2022 | CNY | 3.05 | 3.06 | 2.81 | 2.83 | 2.83 | -0.19 (-6.29%) | 108,064,124 |
| 16 Sep 2022 | CNY | 2.98 | 3.1 | 2.95 | 3.02 | 3.02 | +0.02 (+0.67%) | 105,300,376 |
| 15 Sep 2022 | CNY | 3.03 | 3.08 | 2.93 | 3 | 3 | -0.02 (-0.66%) | 65,011,200 |
| 14 Sep 2022 | CNY | 2.96 | 3.05 | 2.93 | 3.02 | 3.02 | +0.03 (+1.00%) | 58,697,000 |
| 13 Sep 2022 | CNY | 3 | 3.04 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 32,590,700 |
| 9 Sep 2022 | CNY | 3.05 | 3.05 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 46,476,280 |
| 8 Sep 2022 | CNY | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | +0.04 (+1.33%) | 78,351,504 |
| 7 Sep 2022 | CNY | 2.95 | 3.03 | 2.92 | 3.01 | 3.01 | +0.06 (+2.03%) | 56,377,864 |
| 6 Sep 2022 | CNY | 2.86 | 2.96 | 2.84 | 2.95 | 2.95 | +0.09 (+3.15%) | 43,024,872 |
| 5 Sep 2022 | CNY | 2.77 | 2.87 | 2.74 | 2.86 | 2.86 | +0.1 (+3.62%) | 36,743,163 |
| 2 Sep 2022 | CNY | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 23,046,135 |
| 1 Sep 2022 | CNY | 2.76 | 2.78 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 24,318,668 |
| 31 Aug 2022 | CNY | 2.87 | 2.87 | 2.74 | 2.75 | 2.75 | -0.12 (-4.18%) | 47,805,900 |
| 30 Aug 2022 | CNY | 2.87 | 2.92 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 35,620,000 |
| 29 Aug 2022 | CNY | 2.8 | 2.88 | 2.79 | 2.88 | 2.88 | +0.02 (+0.70%) | 24,624,463 |
| 26 Aug 2022 | CNY | 2.89 | 2.93 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 30,393,548 |
| 25 Aug 2022 | CNY | 2.93 | 2.94 | 2.82 | 2.87 | 2.87 | -0.04 (-1.37%) | 37,295,900 |
| 24 Aug 2022 | CNY | 3.02 | 3.02 | 2.9 | 2.91 | 2.91 | -0.1 (-3.32%) | 48,849,600 |
| 23 Aug 2022 | CNY | 2.99 | 3.04 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 34,369,100 |
| 22 Aug 2022 | CNY | 3.06 | 3.08 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 55,509,600 |
| 19 Aug 2022 | CNY | 3.03 | 3.13 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 76,761,100 |
| 18 Aug 2022 | CNY | 3.1 | 3.12 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 58,675,817 |
| 17 Aug 2022 | CNY | 3.11 | 3.17 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 52,567,708 |
| 16 Aug 2022 | CNY | 3.09 | 3.12 | 3.04 | 3.12 | 3.12 | +0.03 (+0.97%) | 76,846,588 |
| 15 Aug 2022 | CNY | 2.98 | 3.09 | 2.95 | 3.09 | 3.09 | +0.11 (+3.69%) | 81,519,772 |
