| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2022 | CNY | 3.88 | 3.91 | 3.78 | 3.87 | 3.87 | -0.14 (-3.49%) | 87,444,517 |
| 20 Sep 2022 | CNY | 3.76 | 4.17 | 3.7 | 4.01 | 4.01 | +0.22 (+5.80%) | 172,507,101 |
| 19 Sep 2022 | CNY | 3.75 | 3.82 | 3.61 | 3.79 | 3.79 | -0.06 (-1.56%) | 96,372,197 |
| 16 Sep 2022 | CNY | 3.9 | 3.98 | 3.79 | 3.85 | 3.85 | -0.02 (-0.52%) | 143,401,500 |
| 15 Sep 2022 | CNY | 4 | 4.08 | 3.78 | 3.87 | 3.87 | -0.06 (-1.53%) | 218,352,077 |
| 14 Sep 2022 | CNY | 3.55 | 3.93 | 3.51 | 3.93 | 3.93 | +0.36 (+10.08%) | 127,471,750 |
| 13 Sep 2022 | CNY | 3.55 | 3.62 | 3.54 | 3.57 | 3.57 | +0.03 (+0.85%) | 19,855,605 |
| 9 Sep 2022 | CNY | 3.53 | 3.56 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 12,998,148 |
| 8 Sep 2022 | CNY | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 14,597,969 |
| 7 Sep 2022 | CNY | 3.56 | 3.62 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 26,379,672 |
| 6 Sep 2022 | CNY | 3.59 | 3.59 | 3.5 | 3.55 | 3.55 | -0.01 (-0.28%) | 13,725,250 |
| 5 Sep 2022 | CNY | 3.55 | 3.57 | 3.48 | 3.56 | 3.56 | +0.03 (+0.85%) | 15,806,950 |
| 2 Sep 2022 | CNY | 3.44 | 3.54 | 3.44 | 3.53 | 3.53 | +0.09 (+2.62%) | 18,508,150 |
| 1 Sep 2022 | CNY | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 13,598,350 |
| 31 Aug 2022 | CNY | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | -0.06 (-1.69%) | 17,856,450 |
| 30 Aug 2022 | CNY | 3.51 | 3.59 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 20,187,070 |
| 29 Aug 2022 | CNY | 3.44 | 3.53 | 3.42 | 3.52 | 3.52 | +0.04 (+1.15%) | 18,529,573 |
| 26 Aug 2022 | CNY | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 13,808,720 |
| 25 Aug 2022 | CNY | 3.49 | 3.52 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 17,834,204 |
| 24 Aug 2022 | CNY | 3.54 | 3.59 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 22,628,754 |
| 23 Aug 2022 | CNY | 3.54 | 3.63 | 3.52 | 3.57 | 3.57 | +0.03 (+0.85%) | 32,826,987 |
| 22 Aug 2022 | CNY | 3.46 | 3.55 | 3.42 | 3.54 | 3.54 | +0.08 (+2.31%) | 26,235,797 |
| 19 Aug 2022 | CNY | 3.42 | 3.49 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 16,748,900 |
| 18 Aug 2022 | CNY | 3.48 | 3.48 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 13,804,284 |
| 17 Aug 2022 | CNY | 3.45 | 3.5 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 12,823,600 |
| 16 Aug 2022 | CNY | 3.45 | 3.47 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 11,738,000 |
| 15 Aug 2022 | CNY | 3.46 | 3.47 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 11,445,504 |
| 12 Aug 2022 | CNY | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 15,295,026 |
| 11 Aug 2022 | CNY | 3.51 | 3.51 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 26,361,122 |
| 10 Aug 2022 | CNY | 3.38 | 3.56 | 3.35 | 3.5 | 3.5 | +0.11 (+3.24%) | 27,454,634 |
