| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 2.857 | 2.875 | 2.829 | 2.855 | 2.855 | -0.002 (-0.07%) | 2,305,626 |
| 10 Oct 2022 | CNY | 2.928 | 2.928 | 2.857 | 2.857 | 2.857 | -0.067 (-2.29%) | 443,399 |
| 30 Sep 2022 | CNY | 2.931 | 2.96 | 2.918 | 2.924 | 2.924 | -0.02 (-0.68%) | 2,798,906 |
| 29 Sep 2022 | CNY | 2.958 | 2.975 | 2.935 | 2.944 | 2.944 | +0.015 (+0.51%) | 3,353,341 |
| 28 Sep 2022 | CNY | 2.97 | 2.971 | 2.925 | 2.929 | 2.929 | -0.023 (-0.78%) | 2,463,415 |
| 27 Sep 2022 | CNY | 2.921 | 2.989 | 2.921 | 2.952 | 2.952 | +0.029 (+0.99%) | 3,044,647 |
| 26 Sep 2022 | CNY | 2.925 | 2.963 | 2.909 | 2.923 | 2.923 | -0.017 (-0.58%) | 1,307,086 |
| 23 Sep 2022 | CNY | 2.975 | 2.99 | 2.925 | 2.94 | 2.94 | -0.036 (-1.21%) | 1,562,596 |
| 22 Sep 2022 | CNY | 2.981 | 3 | 2.975 | 2.976 | 2.976 | -0.034 (-1.13%) | 1,860,704 |
| 21 Sep 2022 | CNY | 3.039 | 3.059 | 3 | 3.01 | 3.01 | -0.031 (-1.02%) | 6,195,155 |
| 20 Sep 2022 | CNY | 3.059 | 3.08 | 3.039 | 3.041 | 3.041 | -0.008 (-0.26%) | 2,228,801 |
| 19 Sep 2022 | CNY | 3.069 | 3.069 | 3.048 | 3.049 | 3.049 | -0.023 (-0.75%) | 2,129,275 |
| 16 Sep 2022 | CNY | 3.106 | 3.13 | 3.034 | 3.072 | 3.072 | -0.061 (-1.95%) | 4,139,490 |
| 15 Sep 2022 | CNY | 3.174 | 3.178 | 3.117 | 3.133 | 3.133 | -0.044 (-1.38%) | 2,748,776 |
| 14 Sep 2022 | CNY | 3.169 | 3.198 | 3.165 | 3.177 | 3.177 | -0.031 (-0.97%) | 10,400 |
| 13 Sep 2022 | CNY | 3.209 | 3.222 | 3.201 | 3.208 | 3.208 | +0.005 (+0.16%) | 4,600 |
| 9 Sep 2022 | CNY | 3.17 | 3.211 | 3.166 | 3.203 | 3.203 | +0.024 (+0.75%) | 2,309,743 |
| 8 Sep 2022 | CNY | 3.199 | 3.199 | 3.171 | 3.179 | 3.179 | -0.02 (-0.63%) | 1,815,295 |
| 7 Sep 2022 | CNY | 3.191 | 3.241 | 3.191 | 3.199 | 3.199 | 0.0 (0.0%) | 3,400,555 |
| 6 Sep 2022 | CNY | 3.162 | 3.202 | 3.158 | 3.199 | 3.199 | +0.037 (+1.17%) | 1,935,512 |
| 5 Sep 2022 | CNY | 3.16 | 3.178 | 3.151 | 3.162 | 3.162 | -0.02 (-0.63%) | 872,359 |
| 2 Sep 2022 | CNY | 3.193 | 3.247 | 3.181 | 3.182 | 3.182 | -0.009 (-0.28%) | 3,056,817 |
| 1 Sep 2022 | CNY | 3.207 | 3.219 | 3.19 | 3.191 | 3.191 | -0.008 (-0.25%) | 3,503,500 |
| 31 Aug 2022 | CNY | 3.228 | 3.23 | 3.189 | 3.199 | 3.199 | -0.04 (-1.23%) | 4,062,399 |
| 30 Aug 2022 | CNY | 3.273 | 3.273 | 3.217 | 3.239 | 3.239 | +0.004 (+0.12%) | 5,519,135 |
| 29 Aug 2022 | CNY | 3.15 | 3.247 | 3.15 | 3.235 | 3.235 | +0.022 (+0.68%) | 5,925,563 |
| 26 Aug 2022 | CNY | 3.251 | 3.254 | 3.21 | 3.213 | 3.213 | -0.024 (-0.74%) | 3,582,053 |
| 25 Aug 2022 | CNY | 3.236 | 3.25 | 3.186 | 3.237 | 3.237 | -0.003 (-0.09%) | 5,987,645 |
| 24 Aug 2022 | CNY | 3.318 | 3.329 | 3.212 | 3.24 | 3.24 | -0.093 (-2.79%) | 5,348,613 |
| 23 Aug 2022 | CNY | 3.333 | 3.343 | 3.321 | 3.333 | 3.333 | -0.005 (-0.15%) | 50,800 |
