| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 2.43 | 2.57 | 2.41 | 2.56 | 2.56 | +0.13 (+5.35%) | 40,490,790 |
| 11 Oct 2022 | CNY | 2.41 | 2.45 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 17,799,294 |
| 10 Oct 2022 | CNY | 2.49 | 2.49 | 2.41 | 2.42 | 2.42 | -0.06 (-2.42%) | 19,991,210 |
| 30 Sep 2022 | CNY | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 14,889,990 |
| 29 Sep 2022 | CNY | 2.56 | 2.57 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 20,203,643 |
| 28 Sep 2022 | CNY | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 26,947,154 |
| 27 Sep 2022 | CNY | 2.49 | 2.58 | 2.49 | 2.56 | 2.56 | +0.08 (+3.23%) | 28,221,301 |
| 26 Sep 2022 | CNY | 2.57 | 2.57 | 2.47 | 2.48 | 2.48 | -0.09 (-3.50%) | 23,299,104 |
| 23 Sep 2022 | CNY | 2.6 | 2.62 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 20,249,500 |
| 22 Sep 2022 | CNY | 2.59 | 2.64 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 17,106,700 |
| 21 Sep 2022 | CNY | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | +0.02 (+0.77%) | 15,863,665 |
| 20 Sep 2022 | CNY | 2.56 | 2.61 | 2.55 | 2.59 | 2.59 | +0.04 (+1.57%) | 15,581,663 |
| 19 Sep 2022 | CNY | 2.58 | 2.59 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 15,856,280 |
| 16 Sep 2022 | CNY | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 24,997,500 |
| 15 Sep 2022 | CNY | 2.72 | 2.73 | 2.61 | 2.63 | 2.63 | -0.07 (-2.59%) | 30,337,600 |
| 14 Sep 2022 | CNY | 2.72 | 2.73 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 21,267,500 |
| 13 Sep 2022 | CNY | 2.76 | 2.79 | 2.74 | 2.74 | 2.74 | -0.02 (-0.72%) | 16,022,291 |
| 9 Sep 2022 | CNY | 2.76 | 2.77 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 21,096,938 |
| 8 Sep 2022 | CNY | 2.76 | 2.79 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 26,329,900 |
| 7 Sep 2022 | CNY | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 24,689,500 |
| 6 Sep 2022 | CNY | 2.72 | 2.76 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 27,396,906 |
| 5 Sep 2022 | CNY | 2.7 | 2.75 | 2.7 | 2.72 | 2.72 | +0.06 (+2.26%) | 35,758,251 |
| 2 Sep 2022 | CNY | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 25,386,763 |
| 1 Sep 2022 | CNY | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 25,044,200 |
| 31 Aug 2022 | CNY | 2.78 | 2.78 | 2.68 | 2.69 | 2.69 | -0.09 (-3.24%) | 39,535,803 |
| 30 Aug 2022 | CNY | 2.8 | 2.81 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 24,760,259 |
| 29 Aug 2022 | CNY | 2.73 | 2.81 | 2.7 | 2.81 | 2.81 | +0.03 (+1.08%) | 31,525,902 |
| 26 Aug 2022 | CNY | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -0.03 (-1.07%) | 30,052,679 |
| 25 Aug 2022 | CNY | 2.87 | 2.88 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 45,970,124 |
| 24 Aug 2022 | CNY | 2.96 | 2.97 | 2.86 | 2.86 | 2.86 | -0.1 (-3.38%) | 48,287,506 |
