| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 3.1 | 3.1 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 14,081,819 |
| 10 Oct 2022 | CNY | 3.09 | 3.14 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 15,378,372 |
| 30 Sep 2022 | CNY | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 10,982,648 |
| 29 Sep 2022 | CNY | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 18,352,455 |
| 28 Sep 2022 | CNY | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 17,141,899 |
| 27 Sep 2022 | CNY | 3.09 | 3.2 | 3.08 | 3.19 | 3.19 | +0.11 (+3.57%) | 22,803,871 |
| 26 Sep 2022 | CNY | 3.21 | 3.21 | 3.07 | 3.08 | 3.08 | -0.13 (-4.05%) | 29,486,100 |
| 23 Sep 2022 | CNY | 3.25 | 3.3 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 16,125,930 |
| 22 Sep 2022 | CNY | 3.29 | 3.3 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 17,779,531 |
| 21 Sep 2022 | CNY | 3.2 | 3.31 | 3.16 | 3.3 | 3.3 | +0.09 (+2.80%) | 28,326,100 |
| 20 Sep 2022 | CNY | 3.22 | 3.26 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 12,846,100 |
| 19 Sep 2022 | CNY | 3.22 | 3.25 | 3.16 | 3.22 | 3.22 | -0.01 (-0.31%) | 19,746,900 |
| 16 Sep 2022 | CNY | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -0.11 (-3.29%) | 25,208,205 |
| 15 Sep 2022 | CNY | 3.38 | 3.4 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 19,812,600 |
| 14 Sep 2022 | CNY | 3.34 | 3.4 | 3.31 | 3.37 | 3.37 | 0.0 (0.0%) | 20,216,400 |
| 13 Sep 2022 | CNY | 3.38 | 3.4 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 18,390,200 |
| 9 Sep 2022 | CNY | 3.39 | 3.43 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 19,551,448 |
| 8 Sep 2022 | CNY | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 20,183,448 |
| 7 Sep 2022 | CNY | 3.37 | 3.39 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 19,234,503 |
| 6 Sep 2022 | CNY | 3.38 | 3.43 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 27,654,371 |
| 5 Sep 2022 | CNY | 3.29 | 3.39 | 3.28 | 3.38 | 3.38 | +0.09 (+2.74%) | 46,264,744 |
| 2 Sep 2022 | CNY | 3.3 | 3.33 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 18,502,989 |
| 1 Sep 2022 | CNY | 3.3 | 3.36 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 17,497,800 |
| 31 Aug 2022 | CNY | 3.33 | 3.36 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 24,523,300 |
| 30 Aug 2022 | CNY | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | +0.05 (+1.52%) | 25,832,914 |
| 29 Aug 2022 | CNY | 3.25 | 3.3 | 3.21 | 3.29 | 3.29 | 0.0 (0.0%) | 29,121,000 |
| 26 Aug 2022 | CNY | 3.35 | 3.37 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 29,220,084 |
| 25 Aug 2022 | CNY | 3.25 | 3.37 | 3.24 | 3.35 | 3.35 | +0.11 (+3.40%) | 59,510,109 |
| 24 Aug 2022 | CNY | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 29,808,150 |
| 23 Aug 2022 | CNY | 3.34 | 3.35 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 29,805,327 |
