| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.2 | 3.38 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 14,345,340 |
| 10 Oct 2022 | CNY | 3.37 | 3.38 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 11,517,900 |
| 30 Sep 2022 | CNY | 3.28 | 3.36 | 3.28 | 3.33 | 3.33 | +0.04 (+1.22%) | 11,053,923 |
| 29 Sep 2022 | CNY | 3.41 | 3.41 | 3.26 | 3.29 | 3.29 | -0.07 (-2.08%) | 12,602,860 |
| 28 Sep 2022 | CNY | 3.47 | 3.48 | 3.36 | 3.36 | 3.36 | -0.13 (-3.72%) | 10,718,000 |
| 27 Sep 2022 | CNY | 3.44 | 3.51 | 3.4 | 3.49 | 3.49 | +0.06 (+1.75%) | 9,639,328 |
| 26 Sep 2022 | CNY | 3.5 | 3.55 | 3.26 | 3.43 | 3.43 | -0.13 (-3.65%) | 14,722,928 |
| 23 Sep 2022 | CNY | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -0.07 (-1.93%) | 8,650,043 |
| 22 Sep 2022 | CNY | 3.67 | 3.74 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 10,943,200 |
| 21 Sep 2022 | CNY | 3.6 | 3.73 | 3.52 | 3.7 | 3.7 | +0.09 (+2.49%) | 14,163,202 |
| 20 Sep 2022 | CNY | 3.63 | 3.68 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 13,545,583 |
| 19 Sep 2022 | CNY | 3.68 | 3.68 | 3.55 | 3.59 | 3.59 | -0.09 (-2.45%) | 16,298,973 |
| 16 Sep 2022 | CNY | 3.76 | 3.77 | 3.66 | 3.68 | 3.68 | -0.07 (-1.87%) | 15,849,900 |
| 15 Sep 2022 | CNY | 3.83 | 3.83 | 3.7 | 3.75 | 3.75 | -0.06 (-1.57%) | 18,034,780 |
| 14 Sep 2022 | CNY | 3.84 | 3.86 | 3.78 | 3.81 | 3.81 | -0.09 (-2.31%) | 16,997,520 |
| 13 Sep 2022 | CNY | 3.88 | 3.95 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 13,914,480 |
| 9 Sep 2022 | CNY | 3.9 | 3.91 | 3.83 | 3.88 | 3.88 | -0.03 (-0.77%) | 13,384,500 |
| 8 Sep 2022 | CNY | 3.95 | 3.99 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 14,785,400 |
| 7 Sep 2022 | CNY | 3.98 | 3.99 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 17,827,800 |
| 6 Sep 2022 | CNY | 4.01 | 4.03 | 3.93 | 4 | 4 | 0.0 (0.0%) | 16,394,703 |
| 5 Sep 2022 | CNY | 4.06 | 4.1 | 3.97 | 4 | 4 | -0.1 (-2.44%) | 28,697,111 |
| 2 Sep 2022 | CNY | 3.97 | 4.14 | 3.96 | 4.1 | 4.1 | +0.13 (+3.27%) | 37,395,043 |
| 1 Sep 2022 | CNY | 4.05 | 4.12 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 24,204,988 |
| 31 Aug 2022 | CNY | 4.08 | 4.18 | 4.01 | 4.05 | 4.05 | -0.03 (-0.74%) | 30,006,700 |
| 30 Aug 2022 | CNY | 4.11 | 4.19 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 34,407,500 |
| 29 Aug 2022 | CNY | 3.87 | 4.1 | 3.83 | 4.08 | 4.08 | +0.14 (+3.55%) | 42,345,863 |
| 26 Aug 2022 | CNY | 3.96 | 4.02 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 21,679,000 |
| 25 Aug 2022 | CNY | 4 | 4.01 | 3.82 | 3.93 | 3.93 | -0.04 (-1.01%) | 29,761,840 |
| 24 Aug 2022 | CNY | 4.05 | 4.11 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 29,344,500 |
| 23 Aug 2022 | CNY | 4.1 | 4.11 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 30,290,743 |
