| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 2.85 | 2.92 | 2.78 | 2.89 | 2.89 | +0.04 (+1.40%) | 22,109,900 |
| 26 Sep 2022 | CNY | 2.94 | 2.94 | 2.83 | 2.85 | 2.85 | -0.1 (-3.39%) | 19,902,536 |
| 23 Sep 2022 | CNY | 3.02 | 3.02 | 2.92 | 2.95 | 2.95 | -0.06 (-1.99%) | 14,527,900 |
| 22 Sep 2022 | CNY | 2.98 | 3.05 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 13,958,800 |
| 21 Sep 2022 | CNY | 2.94 | 3.01 | 2.9 | 3.01 | 3.01 | +0.05 (+1.69%) | 12,495,804 |
| 20 Sep 2022 | CNY | 2.92 | 2.98 | 2.91 | 2.96 | 2.96 | +0.05 (+1.72%) | 12,941,701 |
| 19 Sep 2022 | CNY | 2.91 | 2.95 | 2.87 | 2.91 | 2.91 | -0.05 (-1.69%) | 21,096,459 |
| 16 Sep 2022 | CNY | 3.07 | 3.08 | 2.93 | 2.96 | 2.96 | -0.12 (-3.90%) | 31,209,513 |
| 15 Sep 2022 | CNY | 3.16 | 3.18 | 3.05 | 3.08 | 3.08 | -0.08 (-2.53%) | 27,729,161 |
| 14 Sep 2022 | CNY | 3.18 | 3.2 | 3.14 | 3.16 | 3.16 | -0.07 (-2.17%) | 20,433,462 |
| 13 Sep 2022 | CNY | 3.22 | 3.27 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 25,548,297 |
| 9 Sep 2022 | CNY | 3.21 | 3.28 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 20,415,296 |
| 8 Sep 2022 | CNY | 3.25 | 3.29 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 26,463,777 |
| 7 Sep 2022 | CNY | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 47,945,699 |
| 6 Sep 2022 | CNY | 3.12 | 3.2 | 3.1 | 3.18 | 3.18 | +0.07 (+2.25%) | 32,372,003 |
| 5 Sep 2022 | CNY | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 19,797,601 |
| 2 Sep 2022 | CNY | 3.06 | 3.09 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 12,711,326 |
| 1 Sep 2022 | CNY | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 15,975,409 |
| 31 Aug 2022 | CNY | 3.14 | 3.18 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 23,129,246 |
| 30 Aug 2022 | CNY | 3.14 | 3.16 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 19,796,916 |
| 29 Aug 2022 | CNY | 3.04 | 3.13 | 3.01 | 3.13 | 3.13 | +0.07 (+2.29%) | 26,013,102 |
| 26 Aug 2022 | CNY | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 16,019,000 |
| 25 Aug 2022 | CNY | 3.04 | 3.13 | 3.02 | 3.09 | 3.09 | +0.05 (+1.64%) | 25,142,119 |
| 24 Aug 2022 | CNY | 3.11 | 3.13 | 3.03 | 3.04 | 3.04 | -0.07 (-2.25%) | 23,365,903 |
| 23 Aug 2022 | CNY | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 15,129,654 |
| 22 Aug 2022 | CNY | 3.07 | 3.16 | 3.02 | 3.13 | 3.13 | +0.06 (+1.95%) | 22,649,400 |
| 19 Aug 2022 | CNY | 3.1 | 3.11 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 20,219,861 |
| 18 Aug 2022 | CNY | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 26,569,077 |
| 17 Aug 2022 | CNY | 3.19 | 3.19 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 19,398,202 |
| 16 Aug 2022 | CNY | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | +0.04 (+1.27%) | 24,523,133 |
