| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 5,087,326 |
| 10 Oct 2022 | CNY | 3.77 | 3.79 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 5,669,900 |
| 30 Sep 2022 | CNY | 3.74 | 3.79 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 6,494,557 |
| 29 Sep 2022 | CNY | 3.85 | 3.87 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 9,408,390 |
| 28 Sep 2022 | CNY | 3.9 | 3.91 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 8,960,200 |
| 27 Sep 2022 | CNY | 3.81 | 3.92 | 3.81 | 3.91 | 3.91 | +0.1 (+2.62%) | 9,686,956 |
| 26 Sep 2022 | CNY | 4 | 4 | 3.81 | 3.81 | 3.81 | -0.2 (-4.99%) | 15,801,328 |
| 23 Sep 2022 | CNY | 4.05 | 4.12 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 12,995,350 |
| 22 Sep 2022 | CNY | 4.07 | 4.12 | 4.04 | 4.05 | 4.05 | -0.05 (-1.22%) | 9,627,450 |
| 21 Sep 2022 | CNY | 4.07 | 4.11 | 3.96 | 4.1 | 4.1 | +0.04 (+0.99%) | 13,485,599 |
| 20 Sep 2022 | CNY | 4.09 | 4.14 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 13,412,651 |
| 19 Sep 2022 | CNY | 4.05 | 4.11 | 3.95 | 4.08 | 4.08 | +0.02 (+0.49%) | 16,793,745 |
| 16 Sep 2022 | CNY | 4.13 | 4.21 | 4.04 | 4.06 | 4.06 | -0.13 (-3.10%) | 24,521,970 |
| 15 Sep 2022 | CNY | 4.28 | 4.32 | 4.16 | 4.19 | 4.19 | -0.09 (-2.10%) | 25,139,861 |
| 14 Sep 2022 | CNY | 4.25 | 4.29 | 4.16 | 4.28 | 4.28 | -0.04 (-0.93%) | 29,676,048 |
| 13 Sep 2022 | CNY | 4.42 | 4.46 | 4.3 | 4.32 | 4.32 | -0.07 (-1.59%) | 29,477,397 |
| 9 Sep 2022 | CNY | 4.38 | 4.44 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 30,703,276 |
| 8 Sep 2022 | CNY | 4.54 | 4.58 | 4.4 | 4.4 | 4.4 | -0.14 (-3.08%) | 39,711,704 |
| 7 Sep 2022 | CNY | 4.61 | 4.64 | 4.49 | 4.54 | 4.54 | -0.08 (-1.73%) | 50,137,282 |
| 6 Sep 2022 | CNY | 4.67 | 4.73 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 81,953,347 |
| 5 Sep 2022 | CNY | 4.85 | 4.97 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 168,623,590 |
| 2 Sep 2022 | CNY | 4.24 | 4.69 | 4.21 | 4.69 | 4.69 | +0.43 (+10.09%) | 80,508,834 |
| 1 Sep 2022 | CNY | 4.45 | 4.54 | 4.24 | 4.26 | 4.26 | -0.25 (-5.54%) | 50,177,681 |
| 31 Aug 2022 | CNY | 4.55 | 4.64 | 4.42 | 4.51 | 4.51 | -0.03 (-0.66%) | 45,424,264 |
| 30 Aug 2022 | CNY | 4.33 | 4.69 | 4.29 | 4.54 | 4.54 | +0.24 (+5.58%) | 57,164,200 |
| 29 Aug 2022 | CNY | 4.24 | 4.33 | 4.07 | 4.3 | 4.3 | 0.0 (0.0%) | 28,212,912 |
| 26 Aug 2022 | CNY | 4.42 | 4.46 | 4.29 | 4.3 | 4.3 | -0.23 (-5.08%) | 47,815,820 |
| 25 Aug 2022 | CNY | 4.3 | 4.69 | 4.24 | 4.53 | 4.53 | +0.27 (+6.34%) | 74,039,762 |
| 24 Aug 2022 | CNY | 4.41 | 4.42 | 4.23 | 4.26 | 4.26 | -0.16 (-3.62%) | 22,692,429 |
| 23 Aug 2022 | CNY | 4.43 | 4.46 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 16,536,900 |
