| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 3.832 | 3.873 | 3.832 | 3.85 | 3.85 | +0.024 (+0.63%) | 3,926,600 |
| 30 Sep 2022 | CNY | 3.824 | 3.827 | 3.818 | 3.826 | 3.826 | +0.005 (+0.13%) | 2,526,000 |
| 29 Sep 2022 | CNY | 3.815 | 3.824 | 3.812 | 3.821 | 3.821 | +0.03 (+0.79%) | 2,009,757 |
| 28 Sep 2022 | CNY | 3.78 | 3.792 | 3.78 | 3.791 | 3.791 | +0.013 (+0.34%) | 2,991,500 |
| 27 Sep 2022 | CNY | 3.767 | 3.779 | 3.766 | 3.778 | 3.778 | +0.006 (+0.16%) | 1,858,400 |
| 26 Sep 2022 | CNY | 3.801 | 3.801 | 3.767 | 3.772 | 3.772 | -0.034 (-0.89%) | 2,241,257 |
| 23 Sep 2022 | CNY | 3.804 | 3.808 | 3.802 | 3.806 | 3.806 | +0.019 (+0.50%) | 455,900 |
| 22 Sep 2022 | CNY | 3.787 | 3.789 | 3.784 | 3.787 | 3.787 | -0.005 (-0.13%) | 987,500 |
| 21 Sep 2022 | CNY | 3.783 | 3.798 | 3.775 | 3.792 | 3.792 | +0.006 (+0.16%) | 1,266,184 |
| 20 Sep 2022 | CNY | 3.782 | 3.796 | 3.782 | 3.786 | 3.786 | +0.01 (+0.26%) | 1,121,400 |
| 19 Sep 2022 | CNY | 3.773 | 3.779 | 3.76 | 3.776 | 3.776 | +0.01 (+0.27%) | 808,800 |
| 16 Sep 2022 | CNY | 3.78 | 3.78 | 3.762 | 3.766 | 3.766 | -0.014 (-0.37%) | 1,178,600 |
| 15 Sep 2022 | CNY | 3.791 | 3.793 | 3.778 | 3.78 | 3.78 | -0.019 (-0.50%) | 1,495,500 |
| 14 Sep 2022 | CNY | 3.82 | 3.82 | 3.795 | 3.799 | 3.799 | -0.026 (-0.68%) | 2,461,200 |
| 13 Sep 2022 | CNY | 3.821 | 3.828 | 3.818 | 3.825 | 3.825 | +0.001 (+0.03%) | 2,835,100 |
| 9 Sep 2022 | CNY | 3.819 | 3.824 | 3.812 | 3.824 | 3.824 | 0.0 (0.0%) | 879,200 |
| 8 Sep 2022 | CNY | 3.81 | 3.826 | 3.81 | 3.824 | 3.824 | +0.03 (+0.79%) | 1,118,100 |
| 7 Sep 2022 | CNY | 3.812 | 3.812 | 3.787 | 3.794 | 3.794 | -0.025 (-0.65%) | 1,224,900 |
| 6 Sep 2022 | CNY | 3.812 | 3.82 | 3.808 | 3.819 | 3.819 | +0.02 (+0.53%) | 1,227,957 |
| 5 Sep 2022 | CNY | 3.784 | 3.804 | 3.784 | 3.799 | 3.799 | +0.038 (+1.01%) | 1,817,000 |
| 2 Sep 2022 | CNY | 3.751 | 3.762 | 3.748 | 3.761 | 3.761 | -0.004 (-0.11%) | 3,376,100 |
| 1 Sep 2022 | CNY | 3.781 | 3.781 | 3.757 | 3.765 | 3.765 | -0.028 (-0.74%) | 1,760,300 |
| 31 Aug 2022 | CNY | 3.821 | 3.821 | 3.79 | 3.793 | 3.793 | -0.027 (-0.71%) | 814,600 |
| 30 Aug 2022 | CNY | 3.813 | 3.826 | 3.813 | 3.82 | 3.82 | +0.017 (+0.45%) | 1,228,800 |
| 29 Aug 2022 | CNY | 3.83 | 3.83 | 3.799 | 3.803 | 3.803 | -0.032 (-0.83%) | 1,755,787 |
| 26 Aug 2022 | CNY | 3.824 | 3.837 | 3.822 | 3.835 | 3.835 | +0.005 (+0.13%) | 1,436,222 |
| 25 Aug 2022 | CNY | 3.857 | 3.857 | 3.825 | 3.83 | 3.83 | +0.011 (+0.29%) | 491,300 |
| 24 Aug 2022 | CNY | 3.805 | 3.819 | 3.805 | 3.819 | 3.819 | +0.021 (+0.55%) | 1,507,900 |
| 23 Aug 2022 | CNY | 3.791 | 3.8 | 3.791 | 3.798 | 3.798 | +0.013 (+0.34%) | 1,881,500 |
| 22 Aug 2022 | CNY | 3.786 | 3.789 | 3.782 | 3.785 | 3.785 | -0.008 (-0.21%) | 1,969,700 |
