| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2022 | CNY | 3.58 | 3.62 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 32,710,576 |
| 20 Sep 2022 | CNY | 3.59 | 3.6 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 24,406,067 |
| 19 Sep 2022 | CNY | 3.55 | 3.59 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 30,092,415 |
| 16 Sep 2022 | CNY | 3.63 | 3.64 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 39,551,021 |
| 15 Sep 2022 | CNY | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | +0.02 (+0.55%) | 46,165,966 |
| 14 Sep 2022 | CNY | 3.62 | 3.63 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 26,433,856 |
| 13 Sep 2022 | CNY | 3.65 | 3.66 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 31,707,242 |
| 9 Sep 2022 | CNY | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 32,172,385 |
| 8 Sep 2022 | CNY | 3.61 | 3.64 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 25,346,101 |
| 7 Sep 2022 | CNY | 3.61 | 3.62 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 23,181,774 |
| 6 Sep 2022 | CNY | 3.63 | 3.64 | 3.61 | 3.61 | 3.61 | -0.01 (-0.28%) | 28,800,550 |
| 5 Sep 2022 | CNY | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | +0.03 (+0.84%) | 33,343,800 |
| 2 Sep 2022 | CNY | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 26,402,631 |
| 1 Sep 2022 | CNY | 3.59 | 3.61 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 36,970,303 |
| 31 Aug 2022 | CNY | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 41,094,549 |
| 30 Aug 2022 | CNY | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 34,282,199 |
| 29 Aug 2022 | CNY | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 36,111,581 |
| 26 Aug 2022 | CNY | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -0.01 (-0.28%) | 24,985,633 |
| 25 Aug 2022 | CNY | 3.52 | 3.54 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 27,315,545 |
| 24 Aug 2022 | CNY | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 26,679,109 |
| 23 Aug 2022 | CNY | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 19,082,718 |
| 22 Aug 2022 | CNY | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 19,042,245 |
| 19 Aug 2022 | CNY | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | +0.01 (+0.28%) | 20,543,941 |
| 18 Aug 2022 | CNY | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 18,624,900 |
| 17 Aug 2022 | CNY | 3.54 | 3.56 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 21,321,120 |
| 16 Aug 2022 | CNY | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | -0.01 (-0.28%) | 25,535,730 |
| 15 Aug 2022 | CNY | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 24,264,695 |
| 12 Aug 2022 | CNY | 3.55 | 3.57 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 22,976,976 |
| 11 Aug 2022 | CNY | 3.51 | 3.56 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 39,492,471 |
| 10 Aug 2022 | CNY | 3.51 | 3.52 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 19,009,120 |
