| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 2.96 | 3.03 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 29,085,118 |
| 10 Oct 2022 | CNY | 3.04 | 3.06 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 32,013,501 |
| 30 Sep 2022 | CNY | 3.01 | 3.07 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 26,157,409 |
| 29 Sep 2022 | CNY | 3.09 | 3.11 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 29,502,522 |
| 28 Sep 2022 | CNY | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -0.11 (-3.48%) | 31,271,745 |
| 27 Sep 2022 | CNY | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | +0.08 (+2.60%) | 32,496,185 |
| 26 Sep 2022 | CNY | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -0.11 (-3.45%) | 35,787,874 |
| 23 Sep 2022 | CNY | 3.26 | 3.28 | 3.17 | 3.19 | 3.19 | -0.07 (-2.15%) | 37,761,606 |
| 22 Sep 2022 | CNY | 3.29 | 3.33 | 3.26 | 3.26 | 3.26 | -0.06 (-1.81%) | 31,577,554 |
| 21 Sep 2022 | CNY | 3.28 | 3.33 | 3.23 | 3.32 | 3.32 | +0.02 (+0.61%) | 32,607,924 |
| 20 Sep 2022 | CNY | 3.28 | 3.33 | 3.28 | 3.3 | 3.3 | +0.03 (+0.92%) | 27,233,173 |
| 19 Sep 2022 | CNY | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -0.08 (-2.39%) | 39,857,489 |
| 16 Sep 2022 | CNY | 3.43 | 3.45 | 3.34 | 3.35 | 3.35 | -0.08 (-2.33%) | 45,988,137 |
| 15 Sep 2022 | CNY | 3.51 | 3.53 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 57,658,520 |
| 14 Sep 2022 | CNY | 3.47 | 3.53 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 44,148,001 |
| 13 Sep 2022 | CNY | 3.52 | 3.57 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 43,688,467 |
| 9 Sep 2022 | CNY | 3.5 | 3.53 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 35,244,277 |
| 8 Sep 2022 | CNY | 3.52 | 3.56 | 3.49 | 3.49 | 3.49 | -0.03 (-0.85%) | 59,239,177 |
| 7 Sep 2022 | CNY | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 60,692,153 |
| 6 Sep 2022 | CNY | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 69,695,416 |
| 5 Sep 2022 | CNY | 3.66 | 3.67 | 3.52 | 3.56 | 3.56 | -0.06 (-1.66%) | 86,695,118 |
| 2 Sep 2022 | CNY | 3.53 | 3.67 | 3.52 | 3.62 | 3.62 | +0.12 (+3.43%) | 103,119,853 |
| 1 Sep 2022 | CNY | 3.65 | 3.67 | 3.49 | 3.5 | 3.5 | -0.17 (-4.63%) | 128,600,043 |
| 31 Aug 2022 | CNY | 3.74 | 3.82 | 3.66 | 3.67 | 3.67 | -0.09 (-2.39%) | 120,749,211 |
| 30 Aug 2022 | CNY | 3.54 | 3.87 | 3.53 | 3.76 | 3.76 | +0.2 (+5.62%) | 193,259,638 |
| 29 Aug 2022 | CNY | 3.47 | 3.58 | 3.44 | 3.56 | 3.56 | +0.02 (+0.56%) | 48,381,606 |
| 26 Aug 2022 | CNY | 3.63 | 3.64 | 3.52 | 3.54 | 3.54 | -0.05 (-1.39%) | 53,582,608 |
| 25 Aug 2022 | CNY | 3.63 | 3.65 | 3.53 | 3.59 | 3.59 | -0.03 (-0.83%) | 60,967,153 |
| 24 Aug 2022 | CNY | 3.73 | 3.74 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 88,590,201 |
| 23 Aug 2022 | CNY | 3.79 | 3.8 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 81,973,867 |
