| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.848 | 3.858 | 3.827 | 3.845 | 3.845 | +0.002 (+0.05%) | 4,083,800 |
| 10 Oct 2022 | CNY | 3.919 | 3.919 | 3.83 | 3.843 | 3.843 | -0.085 (-2.16%) | 6,016,900 |
| 30 Sep 2022 | CNY | 3.955 | 3.972 | 3.924 | 3.928 | 3.928 | -0.024 (-0.61%) | 4,249,900 |
| 29 Sep 2022 | CNY | 3.95 | 3.994 | 3.934 | 3.952 | 3.952 | +0.001 (+0.03%) | 3,427,800 |
| 28 Sep 2022 | CNY | 3.992 | 3.994 | 3.949 | 3.951 | 3.951 | -0.058 (-1.45%) | 3,207,000 |
| 27 Sep 2022 | CNY | 3.967 | 4.017 | 3.949 | 4.009 | 4.009 | +0.051 (+1.29%) | 3,273,300 |
| 26 Sep 2022 | CNY | 3.96 | 4.016 | 3.954 | 3.958 | 3.958 | -0.021 (-0.53%) | 3,978,940 |
| 23 Sep 2022 | CNY | 3.793 | 4.008 | 3.793 | 3.979 | 3.979 | -0.013 (-0.33%) | 4,835,800 |
| 22 Sep 2022 | CNY | 4 | 4.02 | 3.977 | 3.992 | 3.992 | -0.028 (-0.70%) | 3,409,400 |
| 21 Sep 2022 | CNY | 4.04 | 4.047 | 4.004 | 4.02 | 4.02 | -0.03 (-0.74%) | 4,070,300 |
| 20 Sep 2022 | CNY | 4.065 | 4.078 | 4.041 | 4.05 | 4.05 | 0.0 (0.0%) | 3,172,300 |
| 19 Sep 2022 | CNY | 4.052 | 4.072 | 4.035 | 4.05 | 4.05 | -0.006 (-0.15%) | 4,058,600 |
| 16 Sep 2022 | CNY | 4.154 | 4.154 | 4.053 | 4.056 | 4.056 | -0.098 (-2.36%) | 6,283,500 |
| 15 Sep 2022 | CNY | 4.3 | 4.3 | 4.132 | 4.154 | 4.154 | -0.033 (-0.79%) | 3,304,331 |
| 14 Sep 2022 | CNY | 4.207 | 4.217 | 4.177 | 4.187 | 4.187 | -0.045 (-1.06%) | 1,038,400 |
| 13 Sep 2022 | CNY | 4.218 | 4.252 | 4.218 | 4.232 | 4.232 | +0.012 (+0.28%) | 653,200 |
| 9 Sep 2022 | CNY | 4.172 | 4.225 | 4.17 | 4.22 | 4.22 | +0.058 (+1.39%) | 1,484,936 |
| 8 Sep 2022 | CNY | 4.185 | 4.189 | 4.16 | 4.162 | 4.162 | -0.018 (-0.43%) | 977,500 |
| 7 Sep 2022 | CNY | 4.156 | 4.194 | 4.155 | 4.18 | 4.18 | +0.005 (+0.12%) | 1,407,000 |
| 6 Sep 2022 | CNY | 4.152 | 4.175 | 4.135 | 4.175 | 4.175 | +0.035 (+0.85%) | 1,937,922 |
| 5 Sep 2022 | CNY | 4.133 | 4.14 | 4.101 | 4.14 | 4.14 | -0.005 (-0.12%) | 2,068,340 |
| 2 Sep 2022 | CNY | 4.368 | 4.368 | 4.125 | 4.145 | 4.145 | -0.024 (-0.58%) | 2,526,166 |
| 1 Sep 2022 | CNY | 4.185 | 4.213 | 4.163 | 4.169 | 4.169 | -0.033 (-0.79%) | 1,771,600 |
| 31 Aug 2022 | CNY | 4.19 | 4.239 | 4.175 | 4.202 | 4.202 | +0.003 (+0.07%) | 3,592,200 |
| 30 Aug 2022 | CNY | 4.206 | 4.212 | 4.166 | 4.199 | 4.199 | -0.01 (-0.24%) | 2,849,700 |
| 29 Aug 2022 | CNY | 4.23 | 4.23 | 4.036 | 4.209 | 4.209 | -0.026 (-0.61%) | 4,109,800 |
| 26 Aug 2022 | CNY | 4.233 | 4.262 | 4.23 | 4.235 | 4.235 | 0.0 (0.0%) | 1,457,300 |
| 25 Aug 2022 | CNY | 4.215 | 4.243 | 4.185 | 4.235 | 4.235 | +0.03 (+0.71%) | 2,118,100 |
| 24 Aug 2022 | CNY | 4.289 | 4.294 | 4.196 | 4.205 | 4.205 | -0.076 (-1.78%) | 1,669,800 |
| 23 Aug 2022 | CNY | 4.291 | 4.31 | 4.266 | 4.281 | 4.281 | -0.014 (-0.33%) | 3,318,106 |
