| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 3.805 | 3.817 | 3.805 | 3.808 | 3.808 | -0.006 (-0.16%) | 5,494,250 |
| 18 Oct 2022 | CNY | 3.807 | 3.821 | 3.807 | 3.814 | 3.814 | +0.007 (+0.18%) | 4,156,000 |
| 17 Oct 2022 | CNY | 3.812 | 3.813 | 3.806 | 3.807 | 3.807 | -0.017 (-0.44%) | 4,757,100 |
| 14 Oct 2022 | CNY | 3.798 | 3.825 | 3.798 | 3.824 | 3.824 | -0.005 (-0.13%) | 3,974,000 |
| 13 Oct 2022 | CNY | 3.826 | 3.83 | 3.826 | 3.829 | 3.829 | +0.006 (+0.16%) | 4,002,900 |
| 12 Oct 2022 | CNY | 3.818 | 3.823 | 3.818 | 3.823 | 3.823 | +0.001 (+0.03%) | 4,389,550 |
| 11 Oct 2022 | CNY | 3.834 | 3.834 | 3.77 | 3.822 | 3.822 | -0.009 (-0.23%) | 9,630,700 |
| 10 Oct 2022 | CNY | 3.842 | 3.85 | 3.831 | 3.831 | 3.831 | +0.027 (+0.71%) | 8,782,380 |
| 30 Sep 2022 | CNY | 3.801 | 3.804 | 3.797 | 3.804 | 3.804 | +0.003 (+0.08%) | 3,279,400 |
| 29 Sep 2022 | CNY | 3.802 | 3.804 | 3.793 | 3.801 | 3.801 | +0.032 (+0.85%) | 7,457,200 |
| 28 Sep 2022 | CNY | 3.709 | 3.769 | 3.709 | 3.769 | 3.769 | +0.012 (+0.32%) | 4,913,100 |
| 27 Sep 2022 | CNY | 3.745 | 3.759 | 3.744 | 3.757 | 3.757 | +0.005 (+0.13%) | 4,137,650 |
| 26 Sep 2022 | CNY | 3.752 | 3.755 | 3.745 | 3.752 | 3.752 | -0.031 (-0.82%) | 7,882,200 |
| 23 Sep 2022 | CNY | 3.786 | 3.786 | 3.782 | 3.783 | 3.783 | +0.016 (+0.42%) | 2,846,100 |
| 22 Sep 2022 | CNY | 3.769 | 3.77 | 3.763 | 3.767 | 3.767 | -0.003 (-0.08%) | 5,181,900 |
| 21 Sep 2022 | CNY | 3.76 | 3.775 | 3.755 | 3.77 | 3.77 | +0.005 (+0.13%) | 4,967,100 |
| 20 Sep 2022 | CNY | 3.761 | 3.771 | 3.761 | 3.765 | 3.765 | +0.01 (+0.27%) | 3,906,400 |
| 19 Sep 2022 | CNY | 3.743 | 3.757 | 3.743 | 3.755 | 3.755 | +0.01 (+0.27%) | 5,075,800 |
| 16 Sep 2022 | CNY | 3.752 | 3.754 | 3.742 | 3.745 | 3.745 | -0.014 (-0.37%) | 4,954,300 |
| 15 Sep 2022 | CNY | 3.517 | 4.102 | 3.517 | 3.759 | 3.759 | -0.023 (-0.61%) | 6,903,600 |
| 14 Sep 2022 | CNY | 3.807 | 3.807 | 3.774 | 3.782 | 3.782 | -0.022 (-0.58%) | 5,732,950 |
| 13 Sep 2022 | CNY | 3.793 | 3.806 | 3.793 | 3.804 | 3.804 | +0.001 (+0.03%) | 4,816,100 |
| 9 Sep 2022 | CNY | 3.794 | 3.803 | 3.793 | 3.803 | 3.803 | -0.003 (-0.08%) | 1,079,400 |
| 8 Sep 2022 | CNY | 3.795 | 3.808 | 3.795 | 3.806 | 3.806 | +0.032 (+0.85%) | 3,153,300 |
| 7 Sep 2022 | CNY | 3.767 | 3.774 | 3.767 | 3.774 | 3.774 | -0.024 (-0.63%) | 4,795,600 |
| 6 Sep 2022 | CNY | 3.796 | 3.798 | 3.786 | 3.798 | 3.798 | +0.019 (+0.50%) | 4,926,300 |
| 5 Sep 2022 | CNY | 3.752 | 3.783 | 3.752 | 3.779 | 3.779 | +0.033 (+0.88%) | 6,503,800 |
| 2 Sep 2022 | CNY | 3.735 | 3.746 | 3.731 | 3.746 | 3.746 | -0.001 (-0.03%) | 2,904,300 |
| 1 Sep 2022 | CNY | 3.75 | 3.75 | 3.739 | 3.747 | 3.747 | -0.029 (-0.77%) | 2,818,950 |
| 31 Aug 2022 | CNY | 3.776 | 3.782 | 3.773 | 3.776 | 3.776 | -0.026 (-0.68%) | 6,937,300 |
