| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 2.88 | 2.92 | 2.83 | 2.91 | 2.91 | +0.05 (+1.75%) | 9,900,200 |
| 10 Oct 2022 | CNY | 2.94 | 2.96 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 9,338,700 |
| 30 Sep 2022 | CNY | 2.93 | 2.97 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 8,641,700 |
| 29 Sep 2022 | CNY | 3.01 | 3.02 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 11,678,834 |
| 28 Sep 2022 | CNY | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 11,419,600 |
| 27 Sep 2022 | CNY | 2.96 | 3.05 | 2.96 | 3.04 | 3.04 | +0.08 (+2.70%) | 11,364,145 |
| 26 Sep 2022 | CNY | 3.02 | 3.03 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 14,782,587 |
| 23 Sep 2022 | CNY | 3.08 | 3.09 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 12,719,299 |
| 22 Sep 2022 | CNY | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 10,114,100 |
| 21 Sep 2022 | CNY | 3.03 | 3.14 | 2.98 | 3.12 | 3.12 | +0.06 (+1.96%) | 16,375,715 |
| 20 Sep 2022 | CNY | 3.03 | 3.1 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 10,055,500 |
| 19 Sep 2022 | CNY | 3.09 | 3.1 | 2.99 | 3.02 | 3.02 | -0.06 (-1.95%) | 15,105,357 |
| 16 Sep 2022 | CNY | 3.12 | 3.15 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 14,058,215 |
| 15 Sep 2022 | CNY | 3.21 | 3.23 | 3.08 | 3.14 | 3.14 | -0.07 (-2.18%) | 20,902,540 |
| 14 Sep 2022 | CNY | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | -0.02 (-0.62%) | 15,540,144 |
| 13 Sep 2022 | CNY | 3.24 | 3.28 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 11,212,100 |
| 9 Sep 2022 | CNY | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 11,262,955 |
| 8 Sep 2022 | CNY | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 18,095,152 |
| 7 Sep 2022 | CNY | 3.3 | 3.32 | 3.26 | 3.29 | 3.29 | -0.03 (-0.90%) | 16,582,100 |
| 6 Sep 2022 | CNY | 3.3 | 3.32 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 18,641,586 |
| 5 Sep 2022 | CNY | 3.27 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 13,340,200 |
| 2 Sep 2022 | CNY | 3.23 | 3.31 | 3.21 | 3.28 | 3.28 | +0.1 (+3.14%) | 25,168,117 |
| 1 Sep 2022 | CNY | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 18,730,560 |
| 31 Aug 2022 | CNY | 3.34 | 3.34 | 3.2 | 3.22 | 3.22 | -0.12 (-3.59%) | 21,173,469 |
| 30 Aug 2022 | CNY | 3.31 | 3.37 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 20,081,146 |
| 29 Aug 2022 | CNY | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | +0.02 (+0.61%) | 17,739,705 |
| 26 Aug 2022 | CNY | 3.36 | 3.37 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 27,426,156 |
| 25 Aug 2022 | CNY | 3.37 | 3.4 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 24,785,065 |
| 24 Aug 2022 | CNY | 3.49 | 3.52 | 3.31 | 3.34 | 3.34 | -0.17 (-4.84%) | 59,555,026 |
| 23 Aug 2022 | CNY | 3.54 | 3.56 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 34,158,037 |
