| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 3.898 | 3.898 | 3.892 | 3.896 | 3.896 | -0.038 (-0.97%) | 330,845 |
| 23 Sep 2022 | CNY | 3.924 | 3.934 | 3.924 | 3.934 | 3.934 | +0.019 (+0.49%) | 701,300 |
| 22 Sep 2022 | CNY | 3.915 | 3.915 | 3.915 | 3.915 | 3.915 | 0.0 (0.0%) | 100 |
| 21 Sep 2022 | CNY | 3.907 | 3.921 | 3.907 | 3.915 | 3.915 | +1.132 (+40.68%) | 330,400 |
| 20 Sep 2022 | CNY | 2.854 | 2.908 | 2.783 | 2.783 | 2.783 | -1.122 (-28.73%) | 4,000 |
| 19 Sep 2022 | CNY | 3.904 | 3.92 | 3.904 | 3.905 | 3.905 | +0.008 (+0.21%) | 422,300 |
| 16 Sep 2022 | CNY | 3.893 | 3.897 | 3.893 | 3.897 | 3.897 | -0.013 (-0.33%) | 140,300 |
| 15 Sep 2022 | CNY | 3.9 | 3.999 | 3.676 | 3.91 | 3.91 | -0.02 (-0.51%) | 328,400 |
| 14 Sep 2022 | CNY | 3.927 | 3.93 | 3.901 | 3.93 | 3.93 | -0.029 (-0.73%) | 990 |
| 13 Sep 2022 | CNY | 3.957 | 3.96 | 3.957 | 3.959 | 3.959 | +1.213 (+44.17%) | 420,000 |
| 12 Sep 2022 | CNY | 2.686 | 2.799 | 2.682 | 2.746 | 2.746 | -1.205 (-30.50%) | 4,000 |
| 9 Sep 2022 | CNY | 3.951 | 3.951 | 3.951 | 3.951 | 3.951 | -0.005 (-0.13%) | 400 |
| 8 Sep 2022 | CNY | 3.948 | 4.036 | 3.891 | 3.956 | 3.956 | +0.033 (+0.84%) | 310,108 |
| 7 Sep 2022 | CNY | 3.92 | 3.925 | 3.92 | 3.923 | 3.923 | -0.027 (-0.68%) | 840,000 |
| 6 Sep 2022 | CNY | 3.939 | 3.95 | 3.936 | 3.95 | 3.95 | +0.017 (+0.43%) | 240,100 |
| 5 Sep 2022 | CNY | 3.889 | 3.933 | 3.889 | 3.933 | 3.933 | +0.038 (+0.98%) | 593,936 |
| 2 Sep 2022 | CNY | 3.893 | 3.897 | 3.893 | 3.895 | 3.895 | +1.453 (+59.50%) | 213,553 |
| 1 Sep 2022 | CNY | 2.447 | 2.452 | 2.423 | 2.442 | 2.442 | -1.483 (-37.78%) | 4,000 |
| 31 Aug 2022 | CNY | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | -0.029 (-0.73%) | 100 |
| 30 Aug 2022 | CNY | 3.935 | 3.959 | 3.935 | 3.954 | 3.954 | +0.026 (+0.66%) | 6,853 |
| 29 Aug 2022 | CNY | 3.928 | 3.928 | 3.928 | 3.928 | 3.928 | -0.037 (-0.93%) | 600 |
| 26 Aug 2022 | CNY | 3.965 | 3.965 | 3.965 | 3.965 | 3.965 | +0.009 (+0.23%) | 1,000 |
| 25 Aug 2022 | CNY | 3.996 | 3.996 | 3.956 | 3.956 | 3.956 | +0.009 (+0.23%) | 800 |
| 24 Aug 2022 | CNY | 3.943 | 3.996 | 3.939 | 3.947 | 3.947 | +1.488 (+60.51%) | 183,240 |
| 23 Aug 2022 | CNY | 2.421 | 2.492 | 2.416 | 2.459 | 2.459 | +0.036 (+1.49%) | 4,000 |
| 22 Aug 2022 | CNY | 2.503 | 2.519 | 2.423 | 2.423 | 2.423 | -1.506 (-38.33%) | 4,000 |
| 19 Aug 2022 | CNY | 3.926 | 3.929 | 3.926 | 3.929 | 3.929 | -0.003 (-0.08%) | 5,735 |
| 18 Aug 2022 | CNY | 3.935 | 3.935 | 3.932 | 3.932 | 3.932 | +1.301 (+49.45%) | 890 |
| 17 Aug 2022 | CNY | 2.688 | 2.713 | 2.619 | 2.631 | 2.631 | -1.332 (-33.61%) | 0 |
| 16 Aug 2022 | CNY | 3.964 | 3.964 | 3.96 | 3.963 | 3.963 | -0.016 (-0.40%) | 1,190 |
