| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 2.42 | 2.46 | 2.41 | 2.44 | 2.44 | +0.05 (+2.09%) | 9,177,057 |
| 28 Sep 2022 | CNY | 2.44 | 2.47 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 7,979,280 |
| 27 Sep 2022 | CNY | 2.38 | 2.45 | 2.33 | 2.43 | 2.43 | +0.07 (+2.97%) | 12,204,364 |
| 26 Sep 2022 | CNY | 2.44 | 2.44 | 2.35 | 2.36 | 2.36 | -0.08 (-3.28%) | 13,918,912 |
| 23 Sep 2022 | CNY | 2.53 | 2.54 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 11,836,730 |
| 22 Sep 2022 | CNY | 2.51 | 2.56 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 6,334,040 |
| 21 Sep 2022 | CNY | 2.56 | 2.56 | 2.44 | 2.55 | 2.55 | -0.01 (-0.39%) | 13,094,260 |
| 20 Sep 2022 | CNY | 2.57 | 2.61 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 5,168,300 |
| 19 Sep 2022 | CNY | 2.6 | 2.62 | 2.53 | 2.57 | 2.57 | -0.03 (-1.15%) | 9,519,869 |
| 16 Sep 2022 | CNY | 2.61 | 2.64 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 9,169,238 |
| 15 Sep 2022 | CNY | 2.7 | 2.7 | 2.54 | 2.61 | 2.61 | -0.06 (-2.25%) | 23,752,686 |
| 14 Sep 2022 | CNY | 2.7 | 2.74 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 9,681,356 |
| 13 Sep 2022 | CNY | 2.7 | 2.79 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 10,283,065 |
| 9 Sep 2022 | CNY | 2.78 | 2.79 | 2.66 | 2.71 | 2.71 | -0.05 (-1.81%) | 13,734,434 |
| 8 Sep 2022 | CNY | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 10,261,800 |
| 7 Sep 2022 | CNY | 2.85 | 2.86 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 12,604,100 |
| 6 Sep 2022 | CNY | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | +0.04 (+1.42%) | 10,501,413 |
| 5 Sep 2022 | CNY | 2.76 | 2.84 | 2.76 | 2.81 | 2.81 | +0.05 (+1.81%) | 10,135,300 |
| 2 Sep 2022 | CNY | 2.74 | 2.78 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 7,679,860 |
| 1 Sep 2022 | CNY | 2.73 | 2.79 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 7,999,666 |
| 31 Aug 2022 | CNY | 2.72 | 2.78 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 12,676,261 |
| 30 Aug 2022 | CNY | 2.8 | 2.82 | 2.72 | 2.73 | 2.73 | -0.1 (-3.53%) | 21,682,465 |
| 29 Aug 2022 | CNY | 2.82 | 2.83 | 2.77 | 2.83 | 2.83 | 0.0 (0.0%) | 13,633,256 |
| 26 Aug 2022 | CNY | 2.79 | 2.85 | 2.78 | 2.83 | 2.83 | +0.03 (+1.07%) | 12,884,100 |
| 25 Aug 2022 | CNY | 2.78 | 2.83 | 2.66 | 2.8 | 2.8 | +0.02 (+0.72%) | 19,103,050 |
| 24 Aug 2022 | CNY | 2.87 | 2.89 | 2.76 | 2.78 | 2.78 | -0.07 (-2.46%) | 25,135,536 |
| 23 Aug 2022 | CNY | 2.87 | 2.89 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 18,587,206 |
| 22 Aug 2022 | CNY | 2.76 | 2.88 | 2.74 | 2.87 | 2.87 | +0.11 (+3.99%) | 25,193,024 |
| 19 Aug 2022 | CNY | 2.88 | 2.96 | 2.74 | 2.76 | 2.76 | -0.12 (-4.17%) | 48,078,830 |
| 18 Aug 2022 | CNY | 2.76 | 2.89 | 2.76 | 2.88 | 2.88 | +0.11 (+3.97%) | 27,833,969 |
