| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.38 | 3.45 | 3.25 | 3.39 | 3.39 | +0.05 (+1.50%) | 254,298,199 |
| 11 Oct 2022 | CNY | 2.98 | 3.34 | 2.93 | 3.34 | 3.34 | +0.3 (+9.87%) | 162,781,508 |
| 10 Oct 2022 | CNY | 2.91 | 3.21 | 2.9 | 3.04 | 3.04 | +0.12 (+4.11%) | 131,079,864 |
| 30 Sep 2022 | CNY | 3.06 | 3.11 | 2.9 | 2.92 | 2.92 | -0.19 (-6.11%) | 88,775,194 |
| 29 Sep 2022 | CNY | 3.14 | 3.17 | 3.05 | 3.11 | 3.11 | -0.04 (-1.27%) | 76,349,036 |
| 28 Sep 2022 | CNY | 3.1 | 3.25 | 3.06 | 3.15 | 3.15 | +0.01 (+0.32%) | 115,671,924 |
| 27 Sep 2022 | CNY | 3.12 | 3.15 | 2.99 | 3.14 | 3.14 | -0.03 (-0.95%) | 88,253,695 |
| 26 Sep 2022 | CNY | 3.12 | 3.21 | 3.07 | 3.17 | 3.17 | -0.02 (-0.63%) | 96,226,145 |
| 23 Sep 2022 | CNY | 3.05 | 3.28 | 3.05 | 3.19 | 3.19 | +0.12 (+3.91%) | 177,648,165 |
| 22 Sep 2022 | CNY | 3.12 | 3.15 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 82,589,875 |
| 21 Sep 2022 | CNY | 3.09 | 3.19 | 3.03 | 3.13 | 3.13 | -0.01 (-0.32%) | 135,635,328 |
| 20 Sep 2022 | CNY | 3.09 | 3.32 | 3.02 | 3.14 | 3.14 | +0.05 (+1.62%) | 245,644,823 |
| 19 Sep 2022 | CNY | 2.8 | 3.09 | 2.79 | 3.09 | 3.09 | +0.28 (+9.96%) | 226,110,367 |
| 16 Sep 2022 | CNY | 2.96 | 2.97 | 2.81 | 2.81 | 2.81 | -0.17 (-5.70%) | 49,244,800 |
| 15 Sep 2022 | CNY | 2.99 | 3.01 | 2.91 | 2.98 | 2.98 | -0.03 (-1.00%) | 49,431,400 |
| 14 Sep 2022 | CNY | 2.92 | 3.03 | 2.9 | 3.01 | 3.01 | +0.05 (+1.69%) | 63,974,756 |
| 13 Sep 2022 | CNY | 2.93 | 3 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 34,476,861 |
| 9 Sep 2022 | CNY | 2.92 | 3 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 33,925,666 |
| 8 Sep 2022 | CNY | 2.94 | 2.99 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 29,936,200 |
| 7 Sep 2022 | CNY | 2.98 | 3.04 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 49,497,573 |
| 6 Sep 2022 | CNY | 2.96 | 3.08 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 57,839,539 |
| 5 Sep 2022 | CNY | 2.91 | 2.98 | 2.9 | 2.95 | 2.95 | +0.02 (+0.68%) | 34,847,557 |
| 2 Sep 2022 | CNY | 2.92 | 2.93 | 2.87 | 2.93 | 2.93 | -0.01 (-0.34%) | 34,574,904 |
| 1 Sep 2022 | CNY | 2.83 | 3.05 | 2.83 | 2.94 | 2.94 | +0.08 (+2.80%) | 63,219,515 |
| 31 Aug 2022 | CNY | 2.84 | 2.88 | 2.77 | 2.86 | 2.86 | +0.02 (+0.70%) | 35,213,339 |
| 30 Aug 2022 | CNY | 2.8 | 2.87 | 2.79 | 2.84 | 2.84 | +0.04 (+1.43%) | 25,628,689 |
| 29 Aug 2022 | CNY | 2.74 | 2.83 | 2.73 | 2.8 | 2.8 | +0.02 (+0.72%) | 16,447,000 |
| 26 Aug 2022 | CNY | 2.83 | 2.85 | 2.78 | 2.78 | 2.78 | -0.06 (-2.11%) | 23,424,900 |
| 25 Aug 2022 | CNY | 2.83 | 2.87 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 26,335,000 |
| 24 Aug 2022 | CNY | 2.89 | 2.92 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 30,652,950 |
