| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.44 | 3.45 | 3.34 | 3.43 | 3.43 | +0.02 (+0.59%) | 5,923,300 |
| 10 Oct 2022 | CNY | 3.5 | 3.55 | 3.41 | 3.41 | 3.41 | -0.06 (-1.73%) | 7,028,020 |
| 30 Sep 2022 | CNY | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 7,311,083 |
| 29 Sep 2022 | CNY | 3.54 | 3.61 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 9,848,400 |
| 28 Sep 2022 | CNY | 3.64 | 3.68 | 3.54 | 3.54 | 3.54 | -0.09 (-2.48%) | 7,553,672 |
| 27 Sep 2022 | CNY | 3.59 | 3.67 | 3.53 | 3.63 | 3.63 | +0.04 (+1.11%) | 8,780,008 |
| 26 Sep 2022 | CNY | 3.71 | 3.71 | 3.58 | 3.59 | 3.59 | -0.14 (-3.75%) | 7,491,300 |
| 23 Sep 2022 | CNY | 3.8 | 3.83 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 5,138,270 |
| 22 Sep 2022 | CNY | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 4,397,140 |
| 21 Sep 2022 | CNY | 3.73 | 3.82 | 3.66 | 3.81 | 3.81 | +0.09 (+2.42%) | 6,869,140 |
| 20 Sep 2022 | CNY | 3.63 | 3.77 | 3.63 | 3.72 | 3.72 | +0.08 (+2.20%) | 6,524,640 |
| 19 Sep 2022 | CNY | 3.66 | 3.69 | 3.6 | 3.64 | 3.64 | -0.03 (-0.82%) | 7,071,960 |
| 16 Sep 2022 | CNY | 3.82 | 3.84 | 3.67 | 3.67 | 3.67 | -0.14 (-3.67%) | 10,539,510 |
| 15 Sep 2022 | CNY | 3.87 | 3.93 | 3.76 | 3.81 | 3.81 | -0.05 (-1.30%) | 8,513,131 |
| 14 Sep 2022 | CNY | 3.88 | 3.94 | 3.81 | 3.86 | 3.86 | -0.06 (-1.53%) | 8,657,040 |
| 13 Sep 2022 | CNY | 3.99 | 4.01 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 6,488,674 |
| 9 Sep 2022 | CNY | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 6,480,875 |
| 8 Sep 2022 | CNY | 4.08 | 4.08 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 7,996,750 |
| 7 Sep 2022 | CNY | 4.09 | 4.1 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 6,283,372 |
| 6 Sep 2022 | CNY | 4.04 | 4.11 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 10,320,398 |
| 5 Sep 2022 | CNY | 3.96 | 4.06 | 3.93 | 4.05 | 4.05 | +0.09 (+2.27%) | 10,387,057 |
| 2 Sep 2022 | CNY | 3.94 | 4 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 6,217,942 |
| 1 Sep 2022 | CNY | 3.9 | 3.99 | 3.86 | 3.92 | 3.92 | +0.03 (+0.77%) | 7,910,715 |
| 31 Aug 2022 | CNY | 4.04 | 4.04 | 3.88 | 3.89 | 3.89 | -0.14 (-3.47%) | 10,615,420 |
| 30 Aug 2022 | CNY | 4.14 | 4.14 | 3.98 | 4.03 | 4.03 | -0.08 (-1.95%) | 9,721,303 |
| 29 Aug 2022 | CNY | 3.97 | 4.12 | 3.9 | 4.11 | 4.11 | +0.1 (+2.49%) | 12,616,983 |
| 26 Aug 2022 | CNY | 4.09 | 4.1 | 3.98 | 4.01 | 4.01 | -0.09 (-2.20%) | 10,129,950 |
| 25 Aug 2022 | CNY | 4.03 | 4.15 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 10,165,607 |
| 24 Aug 2022 | CNY | 4.15 | 4.15 | 4.02 | 4.03 | 4.03 | -0.09 (-2.18%) | 9,657,440 |
| 23 Aug 2022 | CNY | 4.05 | 4.15 | 3.99 | 4.12 | 4.12 | +0.07 (+1.73%) | 10,980,849 |
