| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.6 | 3.64 | 3.53 | 3.64 | 3.64 | +0.04 (+1.11%) | 6,366,641 |
| 11 Oct 2022 | CNY | 3.59 | 3.61 | 3.48 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,821,200 |
| 10 Oct 2022 | CNY | 3.72 | 3.73 | 3.58 | 3.59 | 3.59 | -0.09 (-2.45%) | 6,701,200 |
| 30 Sep 2022 | CNY | 3.74 | 3.76 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,636,868 |
| 29 Sep 2022 | CNY | 3.86 | 3.92 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 11,075,900 |
| 28 Sep 2022 | CNY | 3.91 | 3.98 | 3.82 | 3.82 | 3.82 | -0.09 (-2.30%) | 11,637,301 |
| 27 Sep 2022 | CNY | 3.82 | 3.93 | 3.8 | 3.91 | 3.91 | +0.11 (+2.89%) | 13,131,378 |
| 26 Sep 2022 | CNY | 3.93 | 3.97 | 3.75 | 3.8 | 3.8 | -0.22 (-5.47%) | 17,071,392 |
| 23 Sep 2022 | CNY | 4.11 | 4.2 | 3.98 | 4.02 | 4.02 | -0.08 (-1.95%) | 15,448,418 |
| 22 Sep 2022 | CNY | 4.15 | 4.23 | 4.07 | 4.1 | 4.1 | -0.14 (-3.30%) | 18,585,348 |
| 21 Sep 2022 | CNY | 4.19 | 4.35 | 4.14 | 4.24 | 4.24 | +0.01 (+0.24%) | 23,860,522 |
| 20 Sep 2022 | CNY | 4.07 | 4.29 | 4.04 | 4.23 | 4.23 | +0.15 (+3.68%) | 26,862,449 |
| 19 Sep 2022 | CNY | 4.01 | 4.14 | 3.96 | 4.08 | 4.08 | -0.1 (-2.39%) | 22,557,055 |
| 16 Sep 2022 | CNY | 4.11 | 4.35 | 4.01 | 4.18 | 4.18 | +0.02 (+0.48%) | 32,916,188 |
| 15 Sep 2022 | CNY | 4.25 | 4.25 | 4.12 | 4.16 | 4.16 | -0.18 (-4.15%) | 34,383,702 |
| 14 Sep 2022 | CNY | 4.08 | 4.5 | 4.04 | 4.34 | 4.34 | +0.21 (+5.08%) | 52,531,022 |
| 13 Sep 2022 | CNY | 4.07 | 4.17 | 4.03 | 4.13 | 4.13 | +0.09 (+2.23%) | 17,909,504 |
| 9 Sep 2022 | CNY | 4.02 | 4.11 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 14,260,570 |
| 8 Sep 2022 | CNY | 3.96 | 4.22 | 3.93 | 4.05 | 4.05 | +0.1 (+2.53%) | 22,662,501 |
| 7 Sep 2022 | CNY | 3.98 | 3.99 | 3.91 | 3.95 | 3.95 | -0.04 (-1.00%) | 7,084,600 |
| 6 Sep 2022 | CNY | 3.99 | 4.02 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 6,034,860 |
| 5 Sep 2022 | CNY | 3.98 | 4.01 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 7,046,390 |
| 2 Sep 2022 | CNY | 3.98 | 4.03 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,762,094 |
| 1 Sep 2022 | CNY | 3.92 | 4.02 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 9,662,909 |
| 31 Aug 2022 | CNY | 3.96 | 3.96 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 5,100,101 |
| 30 Aug 2022 | CNY | 3.9 | 3.96 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 6,740,600 |
| 29 Aug 2022 | CNY | 3.87 | 3.9 | 3.83 | 3.9 | 3.9 | -0.01 (-0.26%) | 3,659,900 |
| 26 Aug 2022 | CNY | 3.89 | 3.95 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 6,844,642 |
| 25 Aug 2022 | CNY | 3.85 | 3.89 | 3.77 | 3.88 | 3.88 | +0.03 (+0.78%) | 5,689,532 |
| 24 Aug 2022 | CNY | 3.86 | 3.93 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 7,076,332 |
