| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.51 | 3.71 | 3.49 | 3.71 | 3.71 | +0.18 (+5.10%) | 14,701,334 |
| 11 Oct 2022 | CNY | 3.47 | 3.55 | 3.46 | 3.53 | 3.53 | +0.06 (+1.73%) | 6,035,632 |
| 10 Oct 2022 | CNY | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 7,186,232 |
| 30 Sep 2022 | CNY | 3.55 | 3.6 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 5,730,873 |
| 29 Sep 2022 | CNY | 3.64 | 3.67 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 7,527,700 |
| 28 Sep 2022 | CNY | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 6,679,514 |
| 27 Sep 2022 | CNY | 3.68 | 3.73 | 3.63 | 3.72 | 3.72 | +0.07 (+1.92%) | 8,489,053 |
| 26 Sep 2022 | CNY | 3.75 | 3.75 | 3.62 | 3.65 | 3.65 | -0.11 (-2.93%) | 9,231,185 |
| 23 Sep 2022 | CNY | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | -0.07 (-1.83%) | 8,151,200 |
| 22 Sep 2022 | CNY | 3.87 | 3.91 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 6,897,549 |
| 21 Sep 2022 | CNY | 3.85 | 3.92 | 3.76 | 3.9 | 3.9 | +0.05 (+1.30%) | 10,160,846 |
| 20 Sep 2022 | CNY | 3.85 | 3.92 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 6,661,000 |
| 19 Sep 2022 | CNY | 3.89 | 3.91 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 11,229,000 |
| 16 Sep 2022 | CNY | 4.01 | 4.02 | 3.88 | 3.89 | 3.89 | -0.13 (-3.23%) | 13,401,983 |
| 15 Sep 2022 | CNY | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | -0.07 (-1.71%) | 16,446,322 |
| 14 Sep 2022 | CNY | 4.08 | 4.11 | 4.04 | 4.09 | 4.09 | -0.05 (-1.21%) | 12,807,900 |
| 13 Sep 2022 | CNY | 4.19 | 4.23 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 10,224,340 |
| 9 Sep 2022 | CNY | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 9,942,380 |
| 8 Sep 2022 | CNY | 4.26 | 4.27 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 9,595,580 |
| 7 Sep 2022 | CNY | 4.34 | 4.36 | 4.24 | 4.26 | 4.26 | -0.07 (-1.62%) | 12,989,994 |
| 6 Sep 2022 | CNY | 4.32 | 4.35 | 4.26 | 4.33 | 4.33 | +0.04 (+0.93%) | 12,437,760 |
| 5 Sep 2022 | CNY | 4.34 | 4.38 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 15,227,090 |
| 2 Sep 2022 | CNY | 4.13 | 4.36 | 4.13 | 4.33 | 4.33 | +0.21 (+5.10%) | 27,216,704 |
| 1 Sep 2022 | CNY | 4.12 | 4.19 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 10,321,400 |
| 31 Aug 2022 | CNY | 4.19 | 4.24 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 13,114,316 |
| 30 Aug 2022 | CNY | 4.16 | 4.23 | 4.11 | 4.18 | 4.18 | +0.06 (+1.46%) | 13,144,768 |
| 29 Aug 2022 | CNY | 4.05 | 4.13 | 3.97 | 4.12 | 4.12 | +0.07 (+1.73%) | 9,717,743 |
| 26 Aug 2022 | CNY | 4.13 | 4.18 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 12,894,500 |
| 25 Aug 2022 | CNY | 4.18 | 4.26 | 4.06 | 4.13 | 4.13 | -0.03 (-0.72%) | 15,466,180 |
| 24 Aug 2022 | CNY | 4.3 | 4.34 | 4.15 | 4.16 | 4.16 | -0.14 (-3.26%) | 17,272,691 |
