| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 2.89 | 2.91 | 2.69 | 2.71 | 2.71 | -0.17 (-5.90%) | 20,303,140 |
| 23 Sep 2022 | CNY | 2.97 | 3.02 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 27,380,575 |
| 22 Sep 2022 | CNY | 2.98 | 3.04 | 2.91 | 2.99 | 2.99 | -0.08 (-2.61%) | 48,906,300 |
| 21 Sep 2022 | CNY | 2.86 | 3.21 | 2.84 | 3.07 | 3.07 | +0.15 (+5.14%) | 71,045,161 |
| 20 Sep 2022 | CNY | 2.79 | 3.04 | 2.77 | 2.92 | 2.92 | +0.16 (+5.80%) | 37,191,371 |
| 19 Sep 2022 | CNY | 2.83 | 2.85 | 2.71 | 2.76 | 2.76 | -0.07 (-2.47%) | 6,781,932 |
| 16 Sep 2022 | CNY | 2.97 | 2.97 | 2.82 | 2.83 | 2.83 | -0.13 (-4.39%) | 7,626,591 |
| 15 Sep 2022 | CNY | 3.04 | 3.04 | 2.88 | 2.96 | 2.96 | -0.06 (-1.99%) | 10,282,691 |
| 14 Sep 2022 | CNY | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | 0.0 (0.0%) | 7,486,780 |
| 13 Sep 2022 | CNY | 2.96 | 3.06 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 9,675,020 |
| 9 Sep 2022 | CNY | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 8,027,680 |
| 8 Sep 2022 | CNY | 3.02 | 3.05 | 2.95 | 2.97 | 2.97 | -0.05 (-1.66%) | 7,138,021 |
| 7 Sep 2022 | CNY | 3.1 | 3.1 | 2.99 | 3.02 | 3.02 | -0.04 (-1.31%) | 10,858,580 |
| 6 Sep 2022 | CNY | 3.08 | 3.1 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 13,052,900 |
| 5 Sep 2022 | CNY | 2.96 | 3.07 | 2.94 | 3.05 | 3.05 | +0.1 (+3.39%) | 14,654,628 |
| 2 Sep 2022 | CNY | 2.87 | 3 | 2.87 | 2.95 | 2.95 | +0.09 (+3.15%) | 11,297,882 |
| 1 Sep 2022 | CNY | 2.89 | 2.96 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 7,002,031 |
| 31 Aug 2022 | CNY | 2.95 | 2.98 | 2.87 | 2.9 | 2.9 | -0.07 (-2.36%) | 10,084,053 |
| 30 Aug 2022 | CNY | 2.97 | 3.02 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 9,855,100 |
| 29 Aug 2022 | CNY | 2.86 | 2.95 | 2.81 | 2.95 | 2.95 | +0.06 (+2.08%) | 7,507,653 |
| 26 Aug 2022 | CNY | 2.94 | 2.96 | 2.86 | 2.89 | 2.89 | -0.03 (-1.03%) | 7,578,833 |
| 25 Aug 2022 | CNY | 2.97 | 3.01 | 2.86 | 2.92 | 2.92 | -0.07 (-2.34%) | 11,589,360 |
| 24 Aug 2022 | CNY | 3.06 | 3.08 | 2.94 | 2.99 | 2.99 | -0.08 (-2.61%) | 12,363,000 |
| 23 Aug 2022 | CNY | 3.05 | 3.13 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 11,115,446 |
| 22 Aug 2022 | CNY | 3.1 | 3.12 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 9,348,373 |
| 19 Aug 2022 | CNY | 3.09 | 3.16 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 9,281,092 |
| 18 Aug 2022 | CNY | 3.18 | 3.18 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 14,092,017 |
| 17 Aug 2022 | CNY | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 13,003,212 |
| 16 Aug 2022 | CNY | 3.06 | 3.11 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 10,022,560 |
| 15 Aug 2022 | CNY | 3.11 | 3.13 | 3.04 | 3.09 | 3.09 | -0.02 (-0.64%) | 11,576,707 |
