| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.49 | 3.59 | 3.47 | 3.59 | 3.59 | +0.1 (+2.87%) | 24,744,513 |
| 11 Oct 2022 | CNY | 3.43 | 3.52 | 3.41 | 3.49 | 3.49 | +0.06 (+1.75%) | 15,282,900 |
| 10 Oct 2022 | CNY | 3.48 | 3.52 | 3.43 | 3.43 | 3.43 | -0.06 (-1.72%) | 13,587,386 |
| 30 Sep 2022 | CNY | 3.49 | 3.52 | 3.47 | 3.49 | 3.49 | +0.01 (+0.29%) | 13,317,978 |
| 29 Sep 2022 | CNY | 3.57 | 3.6 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 22,326,300 |
| 28 Sep 2022 | CNY | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -0.09 (-2.47%) | 20,127,427 |
| 27 Sep 2022 | CNY | 3.6 | 3.64 | 3.58 | 3.64 | 3.64 | +0.05 (+1.39%) | 14,331,600 |
| 26 Sep 2022 | CNY | 3.67 | 3.68 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 18,426,334 |
| 23 Sep 2022 | CNY | 3.68 | 3.74 | 3.65 | 3.69 | 3.69 | 0.0 (0.0%) | 18,166,192 |
| 22 Sep 2022 | CNY | 3.68 | 3.73 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 14,194,611 |
| 21 Sep 2022 | CNY | 3.66 | 3.71 | 3.61 | 3.69 | 3.69 | +0.02 (+0.54%) | 16,316,133 |
| 20 Sep 2022 | CNY | 3.67 | 3.7 | 3.66 | 3.67 | 3.67 | +0.01 (+0.27%) | 12,748,358 |
| 19 Sep 2022 | CNY | 3.66 | 3.69 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 21,895,045 |
| 16 Sep 2022 | CNY | 3.84 | 3.84 | 3.69 | 3.69 | 3.69 | -0.15 (-3.91%) | 39,152,200 |
| 15 Sep 2022 | CNY | 3.88 | 3.91 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 25,642,817 |
| 14 Sep 2022 | CNY | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 23,568,470 |
| 13 Sep 2022 | CNY | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 20,392,049 |
| 9 Sep 2022 | CNY | 3.89 | 3.96 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 26,104,124 |
| 8 Sep 2022 | CNY | 3.91 | 3.93 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 13,941,870 |
| 7 Sep 2022 | CNY | 3.93 | 3.94 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 17,858,284 |
| 6 Sep 2022 | CNY | 3.93 | 3.95 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 20,991,477 |
| 5 Sep 2022 | CNY | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 20,091,090 |
| 2 Sep 2022 | CNY | 3.86 | 3.9 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 18,305,198 |
| 1 Sep 2022 | CNY | 3.91 | 3.93 | 3.85 | 3.85 | 3.85 | -0.06 (-1.53%) | 27,406,493 |
| 31 Aug 2022 | CNY | 3.92 | 3.96 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 37,893,222 |
| 30 Aug 2022 | CNY | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 30,852,639 |
| 29 Aug 2022 | CNY | 3.88 | 3.9 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 27,421,085 |
| 26 Aug 2022 | CNY | 3.96 | 3.98 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 28,832,982 |
| 25 Aug 2022 | CNY | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | +0.07 (+1.80%) | 34,143,292 |
| 24 Aug 2022 | CNY | 3.95 | 4.03 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 44,265,703 |
