| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.35 | 3.39 | 3.32 | 3.38 | 3.38 | +0.02 (+0.60%) | 9,351,627 |
| 11 Oct 2022 | CNY | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 6,624,976 |
| 10 Oct 2022 | CNY | 3.35 | 3.4 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 8,651,747 |
| 30 Sep 2022 | CNY | 3.33 | 3.37 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,277,498 |
| 29 Sep 2022 | CNY | 3.38 | 3.41 | 3.31 | 3.33 | 3.33 | -0.06 (-1.77%) | 10,082,441 |
| 28 Sep 2022 | CNY | 3.39 | 3.42 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 10,388,370 |
| 27 Sep 2022 | CNY | 3.34 | 3.39 | 3.33 | 3.39 | 3.39 | +0.05 (+1.50%) | 8,143,608 |
| 26 Sep 2022 | CNY | 3.41 | 3.44 | 3.33 | 3.34 | 3.34 | -0.1 (-2.91%) | 12,877,663 |
| 23 Sep 2022 | CNY | 3.42 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 8,314,196 |
| 22 Sep 2022 | CNY | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 7,350,618 |
| 21 Sep 2022 | CNY | 3.41 | 3.48 | 3.39 | 3.47 | 3.47 | +0.05 (+1.46%) | 11,286,339 |
| 20 Sep 2022 | CNY | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 7,932,759 |
| 19 Sep 2022 | CNY | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 7,824,461 |
| 16 Sep 2022 | CNY | 3.55 | 3.56 | 3.44 | 3.46 | 3.46 | -0.09 (-2.54%) | 13,431,176 |
| 15 Sep 2022 | CNY | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 13,664,274 |
| 14 Sep 2022 | CNY | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 7,532,118 |
| 13 Sep 2022 | CNY | 3.57 | 3.6 | 3.55 | 3.55 | 3.55 | -0.03 (-0.84%) | 9,159,586 |
| 9 Sep 2022 | CNY | 3.55 | 3.59 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 11,320,879 |
| 8 Sep 2022 | CNY | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 12,918,660 |
| 7 Sep 2022 | CNY | 3.54 | 3.54 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 7,967,461 |
| 6 Sep 2022 | CNY | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 9,199,095 |
| 5 Sep 2022 | CNY | 3.53 | 3.54 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 10,155,729 |
| 2 Sep 2022 | CNY | 3.5 | 3.55 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 10,695,991 |
| 1 Sep 2022 | CNY | 3.51 | 3.53 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 11,110,523 |
| 31 Aug 2022 | CNY | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 12,061,309 |
| 30 Aug 2022 | CNY | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | +0.04 (+1.15%) | 10,736,751 |
| 29 Aug 2022 | CNY | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 7,809,689 |
| 26 Aug 2022 | CNY | 3.49 | 3.5 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 6,503,701 |
| 25 Aug 2022 | CNY | 3.47 | 3.5 | 3.46 | 3.49 | 3.49 | +0.02 (+0.58%) | 7,689,136 |
| 24 Aug 2022 | CNY | 3.5 | 3.51 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 7,623,252 |
