| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 2.73 | 2.77 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 46,466,270 |
| 29 Sep 2022 | CNY | 2.8 | 2.82 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 59,729,487 |
| 28 Sep 2022 | CNY | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 61,663,471 |
| 27 Sep 2022 | CNY | 2.78 | 2.83 | 2.77 | 2.83 | 2.83 | +0.05 (+1.80%) | 47,655,040 |
| 26 Sep 2022 | CNY | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 68,933,547 |
| 23 Sep 2022 | CNY | 2.86 | 2.89 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 62,513,810 |
| 22 Sep 2022 | CNY | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 42,666,835 |
| 21 Sep 2022 | CNY | 2.85 | 2.89 | 2.82 | 2.87 | 2.87 | +0.02 (+0.70%) | 49,387,571 |
| 20 Sep 2022 | CNY | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 38,500,622 |
| 19 Sep 2022 | CNY | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 58,552,274 |
| 16 Sep 2022 | CNY | 2.97 | 2.98 | 2.87 | 2.87 | 2.87 | -0.11 (-3.69%) | 99,226,580 |
| 15 Sep 2022 | CNY | 3.01 | 3.03 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 73,818,537 |
| 14 Sep 2022 | CNY | 3 | 3.02 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 60,865,137 |
| 13 Sep 2022 | CNY | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 51,530,436 |
| 9 Sep 2022 | CNY | 3 | 3.06 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 67,377,732 |
| 8 Sep 2022 | CNY | 3.03 | 3.05 | 3 | 3 | 3 | -0.03 (-0.99%) | 40,754,617 |
| 7 Sep 2022 | CNY | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 44,238,655 |
| 6 Sep 2022 | CNY | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 84,302,921 |
| 5 Sep 2022 | CNY | 3 | 3.02 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 59,962,328 |
| 2 Sep 2022 | CNY | 2.99 | 3.03 | 2.99 | 3 | 3 | 0.0 (0.0%) | 63,778,251 |
| 1 Sep 2022 | CNY | 3.04 | 3.05 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 66,021,458 |
| 31 Aug 2022 | CNY | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 90,388,671 |
| 30 Aug 2022 | CNY | 3.04 | 3.08 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 65,493,954 |
| 29 Aug 2022 | CNY | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 55,646,616 |
| 26 Aug 2022 | CNY | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 85,009,424 |
| 25 Aug 2022 | CNY | 3.07 | 3.1 | 3.03 | 3.08 | 3.08 | +0.04 (+1.32%) | 92,286,809 |
| 24 Aug 2022 | CNY | 3.09 | 3.15 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 98,437,912 |
| 23 Aug 2022 | CNY | 3.08 | 3.14 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 74,751,652 |
| 22 Aug 2022 | CNY | 3.08 | 3.1 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 52,232,000 |
| 19 Aug 2022 | CNY | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 56,633,715 |
