| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.65 | 3.72 | 3.56 | 3.72 | 3.72 | +0.07 (+1.92%) | 12,464,150 |
| 11 Oct 2022 | CNY | 3.58 | 3.66 | 3.51 | 3.65 | 3.65 | +0.01 (+0.27%) | 12,870,200 |
| 10 Oct 2022 | CNY | 3.72 | 3.78 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 13,674,943 |
| 30 Sep 2022 | CNY | 3.69 | 3.7 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 10,688,580 |
| 29 Sep 2022 | CNY | 3.79 | 3.82 | 3.62 | 3.65 | 3.65 | -0.09 (-2.41%) | 15,647,478 |
| 28 Sep 2022 | CNY | 3.85 | 3.88 | 3.74 | 3.74 | 3.74 | -0.12 (-3.11%) | 14,433,763 |
| 27 Sep 2022 | CNY | 3.72 | 3.87 | 3.7 | 3.86 | 3.86 | +0.14 (+3.76%) | 17,510,490 |
| 26 Sep 2022 | CNY | 3.86 | 3.88 | 3.68 | 3.72 | 3.72 | -0.18 (-4.62%) | 19,555,927 |
| 23 Sep 2022 | CNY | 3.97 | 3.99 | 3.87 | 3.9 | 3.9 | -0.08 (-2.01%) | 13,510,483 |
| 22 Sep 2022 | CNY | 4.01 | 4.06 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 11,497,956 |
| 21 Sep 2022 | CNY | 3.98 | 4.06 | 3.9 | 4.05 | 4.05 | +0.12 (+3.05%) | 17,105,176 |
| 20 Sep 2022 | CNY | 3.91 | 3.98 | 3.91 | 3.93 | 3.93 | +0.04 (+1.03%) | 9,180,106 |
| 19 Sep 2022 | CNY | 3.9 | 3.94 | 3.83 | 3.89 | 3.89 | -0.02 (-0.51%) | 13,961,759 |
| 16 Sep 2022 | CNY | 4.13 | 4.13 | 3.9 | 3.91 | 3.91 | -0.2 (-4.87%) | 21,913,909 |
| 15 Sep 2022 | CNY | 4.22 | 4.23 | 4.04 | 4.11 | 4.11 | -0.09 (-2.14%) | 21,597,200 |
| 14 Sep 2022 | CNY | 4.18 | 4.24 | 4.13 | 4.2 | 4.2 | -0.03 (-0.71%) | 14,956,740 |
| 13 Sep 2022 | CNY | 4.19 | 4.28 | 4.19 | 4.23 | 4.23 | +0.05 (+1.20%) | 18,353,309 |
| 9 Sep 2022 | CNY | 4.18 | 4.21 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 14,160,120 |
| 8 Sep 2022 | CNY | 4.25 | 4.29 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 17,932,844 |
| 7 Sep 2022 | CNY | 4.24 | 4.25 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 12,842,736 |
| 6 Sep 2022 | CNY | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 17,972,638 |
| 5 Sep 2022 | CNY | 4.19 | 4.21 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 11,403,732 |
| 2 Sep 2022 | CNY | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | +0.05 (+1.21%) | 15,834,500 |
| 1 Sep 2022 | CNY | 4.14 | 4.22 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 17,221,964 |
| 31 Aug 2022 | CNY | 4.21 | 4.22 | 4.12 | 4.14 | 4.14 | -0.07 (-1.66%) | 21,060,563 |
| 30 Aug 2022 | CNY | 4.17 | 4.3 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 21,184,576 |
| 29 Aug 2022 | CNY | 4.12 | 4.23 | 4.09 | 4.2 | 4.2 | -0.1 (-2.33%) | 29,395,702 |
| 26 Aug 2022 | CNY | 4.5 | 4.56 | 4.29 | 4.3 | 4.3 | +0.11 (+2.63%) | 52,674,502 |
| 25 Aug 2022 | CNY | 4.22 | 4.26 | 4.12 | 4.19 | 4.19 | -0.03 (-0.71%) | 20,262,865 |
| 24 Aug 2022 | CNY | 4.36 | 4.38 | 4.2 | 4.22 | 4.22 | -0.16 (-3.65%) | 27,566,152 |
