| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 2.9 | 3.06 | 2.87 | 3.06 | 3.06 | +0.15 (+5.15%) | 9,287,101 |
| 11 Oct 2022 | CNY | 2.9 | 2.97 | 2.85 | 2.91 | 2.91 | +0.04 (+1.39%) | 8,229,800 |
| 10 Oct 2022 | CNY | 2.98 | 3.01 | 2.87 | 2.87 | 2.87 | -0.15 (-4.97%) | 10,721,484 |
| 30 Sep 2022 | CNY | 3.04 | 3.1 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 8,520,300 |
| 29 Sep 2022 | CNY | 3.1 | 3.17 | 2.99 | 3 | 3 | -0.15 (-4.76%) | 19,089,500 |
| 28 Sep 2022 | CNY | 3.12 | 3.15 | 3.1 | 3.15 | 3.15 | +0.15 (+5%) | 21,002,993 |
| 27 Sep 2022 | CNY | 2.95 | 3 | 2.92 | 3 | 3 | +0.14 (+4.90%) | 6,410,314 |
| 26 Sep 2022 | CNY | 2.95 | 2.96 | 2.86 | 2.86 | 2.86 | -0.15 (-4.98%) | 8,454,000 |
| 23 Sep 2022 | CNY | 3.16 | 3.17 | 3.01 | 3.01 | 3.01 | -0.16 (-5.05%) | 11,273,800 |
| 22 Sep 2022 | CNY | 3.07 | 3.19 | 3.06 | 3.17 | 3.17 | +0.06 (+1.93%) | 9,270,716 |
| 21 Sep 2022 | CNY | 3.08 | 3.21 | 2.98 | 3.11 | 3.11 | +0.02 (+0.65%) | 11,799,195 |
| 20 Sep 2022 | CNY | 3.03 | 3.11 | 3.01 | 3.09 | 3.09 | 0.0 (0.0%) | 11,211,551 |
| 19 Sep 2022 | CNY | 3.15 | 3.22 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 12,500,072 |
| 16 Sep 2022 | CNY | 3.39 | 3.48 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 17,995,279 |
| 15 Sep 2022 | CNY | 3.47 | 3.51 | 3.37 | 3.42 | 3.42 | -0.08 (-2.29%) | 15,757,500 |
| 14 Sep 2022 | CNY | 3.64 | 3.64 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 17,189,517 |
| 13 Sep 2022 | CNY | 3.56 | 3.74 | 3.52 | 3.68 | 3.68 | +0.11 (+3.08%) | 14,595,687 |
| 9 Sep 2022 | CNY | 3.57 | 3.67 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 16,525,600 |
| 8 Sep 2022 | CNY | 3.52 | 3.64 | 3.51 | 3.56 | 3.56 | -0.06 (-1.66%) | 17,118,192 |
| 7 Sep 2022 | CNY | 3.87 | 3.94 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 26,889,910 |
| 6 Sep 2022 | CNY | 3.74 | 3.86 | 3.7 | 3.81 | 3.81 | +0.03 (+0.79%) | 12,395,383 |
| 5 Sep 2022 | CNY | 3.98 | 3.98 | 3.78 | 3.78 | 3.78 | -0.2 (-5.03%) | 18,209,612 |
| 2 Sep 2022 | CNY | 4.1 | 4.18 | 3.86 | 3.98 | 3.98 | -0.03 (-0.75%) | 28,796,772 |
| 1 Sep 2022 | CNY | 3.89 | 4.01 | 3.85 | 4.01 | 4.01 | +0.19 (+4.97%) | 22,963,510 |
| 31 Aug 2022 | CNY | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.18 (+4.95%) | 8,975,100 |
| 30 Aug 2022 | CNY | 3.55 | 3.72 | 3.45 | 3.64 | 3.64 | +0.09 (+2.54%) | 14,329,200 |
| 29 Aug 2022 | CNY | 3.55 | 3.7 | 3.47 | 3.55 | 3.55 | -0.05 (-1.39%) | 11,077,600 |
| 26 Aug 2022 | CNY | 3.5 | 3.68 | 3.34 | 3.6 | 3.6 | +0.09 (+2.56%) | 22,630,860 |
| 25 Aug 2022 | CNY | 3.61 | 3.64 | 3.5 | 3.51 | 3.51 | -0.17 (-4.62%) | 18,366,460 |
| 24 Aug 2022 | CNY | 3.52 | 3.68 | 3.5 | 3.68 | 3.68 | +0.18 (+5.14%) | 11,822,960 |
