| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.58 | 3.66 | 3.53 | 3.65 | 3.65 | +0.03 (+0.83%) | 13,378,145 |
| 11 Oct 2022 | CNY | 3.58 | 3.66 | 3.53 | 3.62 | 3.62 | +0.07 (+1.97%) | 13,873,423 |
| 10 Oct 2022 | CNY | 3.62 | 3.68 | 3.52 | 3.55 | 3.55 | -0.06 (-1.66%) | 13,652,530 |
| 30 Sep 2022 | CNY | 3.63 | 3.7 | 3.61 | 3.61 | 3.61 | -0.07 (-1.90%) | 15,387,891 |
| 29 Sep 2022 | CNY | 3.82 | 3.84 | 3.65 | 3.68 | 3.68 | -0.11 (-2.90%) | 18,952,005 |
| 28 Sep 2022 | CNY | 3.9 | 3.95 | 3.78 | 3.79 | 3.79 | -0.12 (-3.07%) | 16,614,952 |
| 27 Sep 2022 | CNY | 3.78 | 3.94 | 3.74 | 3.91 | 3.91 | +0.13 (+3.44%) | 20,531,518 |
| 26 Sep 2022 | CNY | 3.94 | 3.98 | 3.76 | 3.78 | 3.78 | -0.23 (-5.74%) | 35,628,461 |
| 23 Sep 2022 | CNY | 4.14 | 4.23 | 3.99 | 4.01 | 4.01 | -0.14 (-3.37%) | 24,920,141 |
| 22 Sep 2022 | CNY | 4.15 | 4.19 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 31,747,824 |
| 21 Sep 2022 | CNY | 3.97 | 4.18 | 3.9 | 4.17 | 4.17 | +0.2 (+5.04%) | 45,422,581 |
| 20 Sep 2022 | CNY | 3.99 | 4.06 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 14,901,651 |
| 19 Sep 2022 | CNY | 3.91 | 4.07 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 19,718,215 |
| 16 Sep 2022 | CNY | 4.11 | 4.11 | 3.94 | 3.94 | 3.94 | -0.14 (-3.43%) | 24,112,821 |
| 15 Sep 2022 | CNY | 4.18 | 4.23 | 4.03 | 4.08 | 4.08 | -0.12 (-2.86%) | 31,895,199 |
| 14 Sep 2022 | CNY | 4.07 | 4.29 | 4.05 | 4.2 | 4.2 | +0.07 (+1.69%) | 41,644,591 |
| 13 Sep 2022 | CNY | 4.14 | 4.28 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 28,506,722 |
| 9 Sep 2022 | CNY | 4.17 | 4.28 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 21,305,370 |
| 8 Sep 2022 | CNY | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 16,870,414 |
| 7 Sep 2022 | CNY | 4.26 | 4.28 | 4.15 | 4.21 | 4.21 | -0.05 (-1.17%) | 21,580,374 |
| 6 Sep 2022 | CNY | 4.3 | 4.32 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 26,789,483 |
| 5 Sep 2022 | CNY | 4.13 | 4.28 | 4.12 | 4.25 | 4.25 | +0.12 (+2.91%) | 35,585,967 |
| 2 Sep 2022 | CNY | 4.05 | 4.16 | 4.04 | 4.13 | 4.13 | +0.11 (+2.74%) | 27,829,972 |
| 1 Sep 2022 | CNY | 4.13 | 4.13 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 23,408,506 |
| 31 Aug 2022 | CNY | 4.25 | 4.28 | 4.06 | 4.08 | 4.08 | -0.16 (-3.77%) | 38,832,208 |
| 30 Aug 2022 | CNY | 4.25 | 4.36 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 41,776,367 |
| 29 Aug 2022 | CNY | 4.1 | 4.3 | 4.09 | 4.26 | 4.26 | +0.08 (+1.91%) | 47,177,139 |
| 26 Aug 2022 | CNY | 4.45 | 4.52 | 4.17 | 4.18 | 4.18 | -0.43 (-9.33%) | 92,949,770 |
| 25 Aug 2022 | CNY | 4.23 | 4.65 | 4.18 | 4.61 | 4.61 | +0.38 (+8.98%) | 120,481,853 |
| 24 Aug 2022 | CNY | 4.26 | 4.45 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 72,028,524 |
