| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 2.9 | 2.95 | 2.82 | 2.92 | 2.92 | +0.02 (+0.69%) | 19,877,820 |
| 10 Oct 2022 | CNY | 2.97 | 2.98 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 16,464,067 |
| 30 Sep 2022 | CNY | 2.94 | 3.01 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 20,997,800 |
| 29 Sep 2022 | CNY | 3.02 | 3.09 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 30,583,654 |
| 28 Sep 2022 | CNY | 3.09 | 3.11 | 2.98 | 2.98 | 2.98 | -0.12 (-3.87%) | 23,293,212 |
| 27 Sep 2022 | CNY | 3 | 3.11 | 3 | 3.1 | 3.1 | +0.11 (+3.68%) | 30,651,141 |
| 26 Sep 2022 | CNY | 3.05 | 3.07 | 2.96 | 2.99 | 2.99 | -0.1 (-3.24%) | 24,953,271 |
| 23 Sep 2022 | CNY | 3.16 | 3.2 | 3.08 | 3.09 | 3.09 | -0.09 (-2.83%) | 23,798,179 |
| 22 Sep 2022 | CNY | 3.26 | 3.3 | 3.17 | 3.18 | 3.18 | -0.09 (-2.75%) | 26,162,325 |
| 21 Sep 2022 | CNY | 3.21 | 3.28 | 3.12 | 3.27 | 3.27 | +0.04 (+1.24%) | 28,953,983 |
| 20 Sep 2022 | CNY | 3.2 | 3.26 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 17,899,621 |
| 19 Sep 2022 | CNY | 3.2 | 3.21 | 3.13 | 3.2 | 3.2 | -0.03 (-0.93%) | 23,967,847 |
| 16 Sep 2022 | CNY | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -0.14 (-4.15%) | 31,912,750 |
| 15 Sep 2022 | CNY | 3.43 | 3.49 | 3.32 | 3.37 | 3.37 | -0.1 (-2.88%) | 39,728,947 |
| 14 Sep 2022 | CNY | 3.42 | 3.56 | 3.39 | 3.47 | 3.47 | +0.04 (+1.17%) | 46,525,448 |
| 13 Sep 2022 | CNY | 3.4 | 3.48 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 28,042,762 |
| 9 Sep 2022 | CNY | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 23,799,930 |
| 8 Sep 2022 | CNY | 3.52 | 3.52 | 3.39 | 3.39 | 3.39 | -0.11 (-3.14%) | 38,045,330 |
| 7 Sep 2022 | CNY | 3.54 | 3.55 | 3.46 | 3.5 | 3.5 | -0.07 (-1.96%) | 45,876,917 |
| 6 Sep 2022 | CNY | 3.49 | 3.65 | 3.45 | 3.57 | 3.57 | +0.06 (+1.71%) | 61,307,059 |
| 5 Sep 2022 | CNY | 3.63 | 3.67 | 3.46 | 3.51 | 3.51 | -0.08 (-2.23%) | 56,123,007 |
| 2 Sep 2022 | CNY | 3.6 | 3.67 | 3.54 | 3.59 | 3.59 | -0.1 (-2.71%) | 77,871,813 |
| 1 Sep 2022 | CNY | 3.52 | 3.83 | 3.48 | 3.69 | 3.69 | +0.15 (+4.24%) | 122,794,321 |
| 31 Aug 2022 | CNY | 3.5 | 3.65 | 3.48 | 3.54 | 3.54 | -0.07 (-1.94%) | 63,464,915 |
| 30 Aug 2022 | CNY | 3.45 | 3.64 | 3.43 | 3.61 | 3.61 | +0.16 (+4.64%) | 73,963,330 |
| 29 Aug 2022 | CNY | 3.42 | 3.48 | 3.37 | 3.45 | 3.45 | -0.04 (-1.15%) | 36,455,855 |
| 26 Aug 2022 | CNY | 3.44 | 3.61 | 3.43 | 3.49 | 3.49 | +0.06 (+1.75%) | 58,827,706 |
| 25 Aug 2022 | CNY | 3.52 | 3.54 | 3.37 | 3.43 | 3.43 | -0.09 (-2.56%) | 50,954,841 |
| 24 Aug 2022 | CNY | 3.69 | 3.71 | 3.5 | 3.52 | 3.52 | -0.18 (-4.86%) | 71,097,869 |
| 23 Aug 2022 | CNY | 3.84 | 3.85 | 3.67 | 3.7 | 3.7 | -0.14 (-3.65%) | 85,113,416 |
