| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 17,744,907 |
| 23 Sep 2022 | CNY | 3.25 | 3.29 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 14,697,600 |
| 22 Sep 2022 | CNY | 3.29 | 3.36 | 3.21 | 3.25 | 3.25 | -0.07 (-2.11%) | 12,081,400 |
| 21 Sep 2022 | CNY | 3.25 | 3.39 | 3.2 | 3.32 | 3.32 | +0.05 (+1.53%) | 11,179,577 |
| 20 Sep 2022 | CNY | 3.4 | 3.42 | 3.26 | 3.27 | 3.27 | -0.11 (-3.25%) | 16,288,600 |
| 19 Sep 2022 | CNY | 3.51 | 3.51 | 3.35 | 3.38 | 3.38 | -0.11 (-3.15%) | 16,016,801 |
| 16 Sep 2022 | CNY | 3.45 | 3.52 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 16,122,100 |
| 15 Sep 2022 | CNY | 3.41 | 3.48 | 3.4 | 3.48 | 3.48 | +0.08 (+2.35%) | 17,387,047 |
| 14 Sep 2022 | CNY | 3.31 | 3.44 | 3.29 | 3.4 | 3.4 | +0.01 (+0.29%) | 14,480,730 |
| 13 Sep 2022 | CNY | 3.45 | 3.46 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 13,648,200 |
| 9 Sep 2022 | CNY | 3.32 | 3.45 | 3.32 | 3.41 | 3.41 | +0.05 (+1.49%) | 17,591,949 |
| 8 Sep 2022 | CNY | 3.36 | 3.4 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 22,515,049 |
| 7 Sep 2022 | CNY | 3.4 | 3.42 | 3.21 | 3.36 | 3.36 | -0.07 (-2.04%) | 31,605,932 |
| 6 Sep 2022 | CNY | 3.35 | 3.51 | 3.34 | 3.43 | 3.43 | +0.04 (+1.18%) | 15,932,700 |
| 5 Sep 2022 | CNY | 3.44 | 3.47 | 3.33 | 3.39 | 3.39 | -0.04 (-1.17%) | 20,451,011 |
| 2 Sep 2022 | CNY | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 7,773,001 |
| 1 Sep 2022 | CNY | 3.47 | 3.51 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 10,543,901 |
| 31 Aug 2022 | CNY | 3.53 | 3.53 | 3.42 | 3.42 | 3.42 | -0.07 (-2.01%) | 8,057,300 |
| 30 Aug 2022 | CNY | 3.47 | 3.55 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 6,059,700 |
| 29 Aug 2022 | CNY | 3.42 | 3.58 | 3.31 | 3.5 | 3.5 | +0.06 (+1.74%) | 13,290,980 |
| 26 Aug 2022 | CNY | 3.41 | 3.51 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 9,082,500 |
| 25 Aug 2022 | CNY | 3.51 | 3.54 | 3.41 | 3.45 | 3.45 | -0.04 (-1.15%) | 11,672,400 |
| 24 Aug 2022 | CNY | 3.59 | 3.64 | 3.44 | 3.49 | 3.49 | -0.12 (-3.32%) | 14,214,991 |
| 23 Aug 2022 | CNY | 3.56 | 3.63 | 3.52 | 3.61 | 3.61 | +0.05 (+1.40%) | 9,847,428 |
| 22 Aug 2022 | CNY | 3.49 | 3.6 | 3.49 | 3.56 | 3.56 | +0.03 (+0.85%) | 11,075,400 |
| 19 Aug 2022 | CNY | 3.45 | 3.62 | 3.45 | 3.53 | 3.53 | +0.09 (+2.62%) | 16,656,709 |
| 18 Aug 2022 | CNY | 3.48 | 3.51 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 10,164,959 |
| 17 Aug 2022 | CNY | 3.55 | 3.56 | 3.4 | 3.47 | 3.47 | -0.07 (-1.98%) | 22,452,323 |
| 16 Aug 2022 | CNY | 3.65 | 3.71 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 19,891,637 |
| 15 Aug 2022 | CNY | 3.65 | 3.73 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 13,084,600 |
