| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | CNY | 3.73 | 3.74 | 3.7 | 3.73 | 3.73 | +0.17 (+4.78%) | 61,001,011 |
| 22 Sep 2022 | CNY | 3.5 | 3.56 | 3.49 | 3.56 | 3.56 | +0.03 (+0.85%) | 15,229,335 |
| 21 Sep 2022 | CNY | 3.52 | 3.57 | 3.48 | 3.53 | 3.53 | -0.02 (-0.56%) | 16,843,512 |
| 20 Sep 2022 | CNY | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | +0.08 (+2.31%) | 17,532,080 |
| 19 Sep 2022 | CNY | 3.61 | 3.61 | 3.45 | 3.47 | 3.47 | -0.16 (-4.41%) | 32,639,157 |
| 16 Sep 2022 | CNY | 3.68 | 3.72 | 3.63 | 3.63 | 3.63 | -0.06 (-1.63%) | 19,798,525 |
| 15 Sep 2022 | CNY | 3.74 | 3.75 | 3.65 | 3.69 | 3.69 | -0.05 (-1.34%) | 23,369,625 |
| 14 Sep 2022 | CNY | 3.71 | 3.78 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 18,757,002 |
| 13 Sep 2022 | CNY | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 14,974,550 |
| 9 Sep 2022 | CNY | 3.71 | 3.78 | 3.67 | 3.75 | 3.75 | +0.04 (+1.08%) | 25,113,600 |
| 8 Sep 2022 | CNY | 3.6 | 3.73 | 3.6 | 3.71 | 3.71 | +0.1 (+2.77%) | 28,432,615 |
| 7 Sep 2022 | CNY | 3.6 | 3.61 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 14,576,292 |
| 6 Sep 2022 | CNY | 3.6 | 3.63 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 17,587,907 |
| 5 Sep 2022 | CNY | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | -0.03 (-0.82%) | 19,557,490 |
| 2 Sep 2022 | CNY | 3.65 | 3.68 | 3.62 | 3.64 | 3.64 | +0.05 (+1.39%) | 21,064,064 |
| 1 Sep 2022 | CNY | 3.66 | 3.69 | 3.55 | 3.59 | 3.59 | -0.06 (-1.64%) | 29,596,001 |
| 31 Aug 2022 | CNY | 3.69 | 3.76 | 3.64 | 3.65 | 3.65 | -0.07 (-1.88%) | 26,450,707 |
| 30 Aug 2022 | CNY | 3.73 | 3.78 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 22,564,397 |
| 29 Aug 2022 | CNY | 3.67 | 3.79 | 3.62 | 3.74 | 3.74 | +0.03 (+0.81%) | 32,803,155 |
| 26 Aug 2022 | CNY | 3.57 | 3.72 | 3.55 | 3.71 | 3.71 | +0.15 (+4.21%) | 40,323,259 |
| 25 Aug 2022 | CNY | 3.65 | 3.7 | 3.54 | 3.56 | 3.56 | -0.16 (-4.30%) | 49,956,099 |
| 24 Aug 2022 | CNY | 3.7 | 3.78 | 3.63 | 3.72 | 3.72 | +0.05 (+1.36%) | 50,513,668 |
| 23 Aug 2022 | CNY | 3.66 | 3.81 | 3.61 | 3.67 | 3.67 | +0.04 (+1.10%) | 64,694,612 |
| 22 Aug 2022 | CNY | 3.45 | 3.63 | 3.43 | 3.63 | 3.63 | +0.17 (+4.91%) | 40,314,303 |
| 19 Aug 2022 | CNY | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 21,426,375 |
| 18 Aug 2022 | CNY | 3.37 | 3.47 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 27,283,230 |
| 17 Aug 2022 | CNY | 3.37 | 3.39 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 21,988,889 |
| 16 Aug 2022 | CNY | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 30,271,613 |
| 15 Aug 2022 | CNY | 3.49 | 3.49 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 64,059,080 |
| 12 Aug 2022 | CNY | 3.38 | 3.38 | 3.31 | 3.38 | 3.38 | +0.16 (+4.97%) | 31,074,176 |
