| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 3.12 | 3.18 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 10,468,300 |
| 12 Oct 2022 | CNY | 3.06 | 3.15 | 3.02 | 3.13 | 3.13 | +0.07 (+2.29%) | 10,295,476 |
| 11 Oct 2022 | CNY | 3.01 | 3.07 | 2.97 | 3.06 | 3.06 | +0.06 (+2%) | 6,515,737 |
| 10 Oct 2022 | CNY | 3.05 | 3.07 | 2.98 | 3 | 3 | -0.05 (-1.64%) | 7,646,200 |
| 30 Sep 2022 | CNY | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 8,543,460 |
| 29 Sep 2022 | CNY | 3.14 | 3.16 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 9,721,122 |
| 28 Sep 2022 | CNY | 3.23 | 3.26 | 3.11 | 3.11 | 3.11 | -0.12 (-3.72%) | 11,018,467 |
| 27 Sep 2022 | CNY | 3.16 | 3.27 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 10,672,216 |
| 26 Sep 2022 | CNY | 3.23 | 3.24 | 3.16 | 3.16 | 3.16 | -0.08 (-2.47%) | 8,986,739 |
| 23 Sep 2022 | CNY | 3.33 | 3.35 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 12,511,439 |
| 22 Sep 2022 | CNY | 3.34 | 3.38 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 12,435,115 |
| 21 Sep 2022 | CNY | 3.36 | 3.38 | 3.25 | 3.36 | 3.36 | +0.02 (+0.60%) | 10,813,629 |
| 20 Sep 2022 | CNY | 3.25 | 3.37 | 3.25 | 3.34 | 3.34 | +0.11 (+3.41%) | 12,432,082 |
| 19 Sep 2022 | CNY | 3.25 | 3.25 | 3.17 | 3.23 | 3.23 | -0.02 (-0.62%) | 11,476,700 |
| 16 Sep 2022 | CNY | 3.4 | 3.43 | 3.23 | 3.25 | 3.25 | -0.16 (-4.69%) | 17,616,007 |
| 15 Sep 2022 | CNY | 3.54 | 3.55 | 3.38 | 3.41 | 3.41 | -0.12 (-3.40%) | 18,060,924 |
| 14 Sep 2022 | CNY | 3.46 | 3.56 | 3.42 | 3.53 | 3.53 | +0.03 (+0.86%) | 15,857,020 |
| 13 Sep 2022 | CNY | 3.53 | 3.56 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 14,784,398 |
| 9 Sep 2022 | CNY | 3.6 | 3.6 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 15,359,032 |
| 8 Sep 2022 | CNY | 3.56 | 3.62 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 27,619,795 |
| 7 Sep 2022 | CNY | 3.51 | 3.56 | 3.49 | 3.54 | 3.54 | +0.04 (+1.14%) | 16,851,979 |
| 6 Sep 2022 | CNY | 3.48 | 3.52 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 17,958,624 |
| 5 Sep 2022 | CNY | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 15,213,075 |
| 2 Sep 2022 | CNY | 3.39 | 3.45 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 13,994,736 |
| 1 Sep 2022 | CNY | 3.47 | 3.49 | 3.37 | 3.39 | 3.39 | -0.07 (-2.02%) | 20,038,452 |
| 31 Aug 2022 | CNY | 3.6 | 3.62 | 3.45 | 3.46 | 3.46 | -0.17 (-4.68%) | 26,137,015 |
| 30 Aug 2022 | CNY | 3.67 | 3.74 | 3.58 | 3.63 | 3.63 | -0.08 (-2.16%) | 24,376,224 |
| 29 Aug 2022 | CNY | 3.61 | 3.72 | 3.59 | 3.71 | 3.71 | +0.03 (+0.82%) | 19,249,967 |
| 26 Aug 2022 | CNY | 3.77 | 3.78 | 3.68 | 3.68 | 3.68 | -0.09 (-2.39%) | 28,975,300 |
| 25 Aug 2022 | CNY | 3.89 | 3.95 | 3.71 | 3.77 | 3.77 | -0.15 (-3.83%) | 52,344,263 |
