| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 2.88 | 2.89 | 2.82 | 2.88 | 2.88 | +0.01 (+0.35%) | 6,601,328 |
| 10 Oct 2022 | CNY | 2.91 | 2.95 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 8,323,112 |
| 30 Sep 2022 | CNY | 2.9 | 2.93 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 7,258,504 |
| 29 Sep 2022 | CNY | 2.95 | 2.99 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 8,928,206 |
| 28 Sep 2022 | CNY | 3.02 | 3.04 | 2.92 | 2.93 | 2.93 | -0.09 (-2.98%) | 9,185,704 |
| 27 Sep 2022 | CNY | 2.98 | 3.04 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 10,658,572 |
| 26 Sep 2022 | CNY | 3.06 | 3.1 | 2.97 | 2.98 | 2.98 | -0.1 (-3.25%) | 15,421,224 |
| 23 Sep 2022 | CNY | 3.13 | 3.18 | 3.08 | 3.08 | 3.08 | -0.05 (-1.60%) | 10,909,480 |
| 22 Sep 2022 | CNY | 3.18 | 3.24 | 3.11 | 3.13 | 3.13 | -0.09 (-2.80%) | 13,994,480 |
| 21 Sep 2022 | CNY | 3.17 | 3.23 | 3.09 | 3.22 | 3.22 | +0.06 (+1.90%) | 16,479,723 |
| 20 Sep 2022 | CNY | 3.22 | 3.26 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 15,743,729 |
| 19 Sep 2022 | CNY | 3.21 | 3.25 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 11,591,736 |
| 16 Sep 2022 | CNY | 3.38 | 3.39 | 3.25 | 3.25 | 3.25 | -0.12 (-3.56%) | 13,497,751 |
| 15 Sep 2022 | CNY | 3.44 | 3.44 | 3.31 | 3.37 | 3.37 | -0.03 (-0.88%) | 16,892,129 |
| 14 Sep 2022 | CNY | 3.37 | 3.45 | 3.35 | 3.4 | 3.4 | -0.04 (-1.16%) | 22,884,868 |
| 13 Sep 2022 | CNY | 3.45 | 3.53 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 29,574,381 |
| 9 Sep 2022 | CNY | 3.45 | 3.55 | 3.45 | 3.47 | 3.47 | +0.03 (+0.87%) | 34,692,729 |
| 8 Sep 2022 | CNY | 3.49 | 3.54 | 3.4 | 3.44 | 3.44 | -0.03 (-0.86%) | 30,713,456 |
| 7 Sep 2022 | CNY | 3.42 | 3.48 | 3.37 | 3.47 | 3.47 | 0.0 (0.0%) | 36,873,372 |
| 6 Sep 2022 | CNY | 3.41 | 3.5 | 3.35 | 3.47 | 3.47 | +0.03 (+0.87%) | 56,419,401 |
| 5 Sep 2022 | CNY | 3.26 | 3.58 | 3.22 | 3.44 | 3.44 | +0.13 (+3.93%) | 74,997,689 |
| 2 Sep 2022 | CNY | 3.21 | 3.49 | 3.16 | 3.31 | 3.31 | +0.12 (+3.76%) | 44,175,992 |
| 1 Sep 2022 | CNY | 3.18 | 3.24 | 3.17 | 3.19 | 3.19 | +0.02 (+0.63%) | 19,398,676 |
| 31 Aug 2022 | CNY | 3.16 | 3.21 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 22,257,204 |
| 30 Aug 2022 | CNY | 3.14 | 3.16 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 7,393,180 |
| 29 Aug 2022 | CNY | 3.03 | 3.13 | 3.03 | 3.13 | 3.13 | +0.05 (+1.62%) | 9,471,912 |
| 26 Aug 2022 | CNY | 3.14 | 3.14 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 6,355,740 |
| 25 Aug 2022 | CNY | 3.09 | 3.15 | 3.03 | 3.13 | 3.13 | +0.06 (+1.95%) | 12,489,275 |
| 24 Aug 2022 | CNY | 3.13 | 3.14 | 3.05 | 3.07 | 3.07 | -0.06 (-1.92%) | 9,353,980 |
| 23 Aug 2022 | CNY | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 6,785,419 |
