| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.23 | 3.3 | 3.2 | 3.29 | 3.29 | +0.04 (+1.23%) | 17,806,081 |
| 11 Oct 2022 | CNY | 3.16 | 3.27 | 3.12 | 3.25 | 3.25 | +0.09 (+2.85%) | 18,111,080 |
| 10 Oct 2022 | CNY | 3.18 | 3.25 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 13,120,050 |
| 30 Sep 2022 | CNY | 3.2 | 3.22 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 13,748,200 |
| 29 Sep 2022 | CNY | 3.24 | 3.26 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 13,487,834 |
| 28 Sep 2022 | CNY | 3.28 | 3.32 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 13,957,830 |
| 27 Sep 2022 | CNY | 3.24 | 3.32 | 3.21 | 3.28 | 3.28 | +0.05 (+1.55%) | 15,263,853 |
| 26 Sep 2022 | CNY | 3.35 | 3.38 | 3.22 | 3.23 | 3.23 | -0.15 (-4.44%) | 19,704,015 |
| 23 Sep 2022 | CNY | 3.47 | 3.48 | 3.36 | 3.38 | 3.38 | -0.07 (-2.03%) | 14,022,460 |
| 22 Sep 2022 | CNY | 3.43 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 14,976,455 |
| 21 Sep 2022 | CNY | 3.38 | 3.47 | 3.32 | 3.44 | 3.44 | +0.06 (+1.78%) | 20,204,850 |
| 20 Sep 2022 | CNY | 3.33 | 3.39 | 3.3 | 3.38 | 3.38 | +0.09 (+2.74%) | 17,166,200 |
| 19 Sep 2022 | CNY | 3.38 | 3.38 | 3.27 | 3.29 | 3.29 | -0.07 (-2.08%) | 18,681,243 |
| 16 Sep 2022 | CNY | 3.51 | 3.52 | 3.35 | 3.36 | 3.36 | -0.14 (-4.00%) | 23,242,756 |
| 15 Sep 2022 | CNY | 3.63 | 3.66 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 23,955,860 |
| 14 Sep 2022 | CNY | 3.58 | 3.67 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 20,499,790 |
| 13 Sep 2022 | CNY | 3.69 | 3.71 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 24,957,120 |
| 9 Sep 2022 | CNY | 3.71 | 3.75 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 25,680,380 |
| 8 Sep 2022 | CNY | 3.72 | 3.78 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 35,582,427 |
| 7 Sep 2022 | CNY | 3.67 | 3.75 | 3.63 | 3.73 | 3.73 | +0.07 (+1.91%) | 43,077,113 |
| 6 Sep 2022 | CNY | 3.63 | 3.68 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 33,179,480 |
| 5 Sep 2022 | CNY | 3.52 | 3.64 | 3.51 | 3.62 | 3.62 | +0.1 (+2.84%) | 40,300,587 |
| 2 Sep 2022 | CNY | 3.51 | 3.58 | 3.5 | 3.52 | 3.52 | +0.03 (+0.86%) | 25,020,671 |
| 1 Sep 2022 | CNY | 3.51 | 3.55 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 26,552,640 |
| 31 Aug 2022 | CNY | 3.67 | 3.67 | 3.49 | 3.51 | 3.51 | -0.17 (-4.62%) | 47,356,800 |
| 30 Aug 2022 | CNY | 3.73 | 3.82 | 3.64 | 3.68 | 3.68 | -0.05 (-1.34%) | 37,456,922 |
| 29 Aug 2022 | CNY | 3.62 | 3.74 | 3.59 | 3.73 | 3.73 | +0.06 (+1.63%) | 46,813,921 |
| 26 Aug 2022 | CNY | 3.76 | 3.77 | 3.64 | 3.67 | 3.67 | -0.08 (-2.13%) | 59,630,588 |
| 25 Aug 2022 | CNY | 3.87 | 3.96 | 3.68 | 3.75 | 3.75 | -0.16 (-4.09%) | 81,524,950 |
| 24 Aug 2022 | CNY | 3.98 | 4.03 | 3.82 | 3.91 | 3.91 | -0.14 (-3.46%) | 98,506,880 |
