| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 3.64 | 3.7 | 3.56 | 3.69 | 3.69 | +0.08 (+2.22%) | 4,891,080 |
| 11 Oct 2022 | CNY | 3.58 | 3.62 | 3.52 | 3.61 | 3.61 | +0.03 (+0.84%) | 4,035,540 |
| 10 Oct 2022 | CNY | 3.69 | 3.71 | 3.57 | 3.58 | 3.58 | -0.11 (-2.98%) | 6,091,947 |
| 30 Sep 2022 | CNY | 3.72 | 3.79 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 6,384,760 |
| 29 Sep 2022 | CNY | 3.81 | 3.84 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 8,166,200 |
| 28 Sep 2022 | CNY | 3.91 | 3.94 | 3.79 | 3.8 | 3.8 | -0.13 (-3.31%) | 12,890,169 |
| 27 Sep 2022 | CNY | 4.03 | 4.14 | 3.85 | 3.93 | 3.93 | -0.1 (-2.48%) | 14,757,459 |
| 26 Sep 2022 | CNY | 4.26 | 4.27 | 4.02 | 4.03 | 4.03 | -0.24 (-5.62%) | 12,654,920 |
| 23 Sep 2022 | CNY | 4.29 | 4.35 | 4.2 | 4.27 | 4.27 | -0.04 (-0.93%) | 12,443,209 |
| 22 Sep 2022 | CNY | 4.33 | 4.36 | 4.25 | 4.31 | 4.31 | 0.0 (0.0%) | 15,133,260 |
| 21 Sep 2022 | CNY | 4.19 | 4.36 | 4.15 | 4.31 | 4.31 | +0.07 (+1.65%) | 24,582,621 |
| 20 Sep 2022 | CNY | 4.12 | 4.3 | 4.08 | 4.24 | 4.24 | +0.09 (+2.17%) | 40,663,583 |
| 19 Sep 2022 | CNY | 4.02 | 4.37 | 3.99 | 4.15 | 4.15 | +0.18 (+4.53%) | 49,497,895 |
| 16 Sep 2022 | CNY | 4.03 | 4.08 | 3.96 | 3.97 | 3.97 | -0.1 (-2.46%) | 5,769,701 |
| 15 Sep 2022 | CNY | 4.14 | 4.18 | 4.02 | 4.07 | 4.07 | -0.05 (-1.21%) | 6,913,340 |
| 14 Sep 2022 | CNY | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,467,920 |
| 13 Sep 2022 | CNY | 4.19 | 4.19 | 4.11 | 4.14 | 4.14 | -0.01 (-0.24%) | 4,395,360 |
| 9 Sep 2022 | CNY | 4.2 | 4.22 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 3,371,329 |
| 8 Sep 2022 | CNY | 4.24 | 4.28 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 5,776,220 |
| 7 Sep 2022 | CNY | 4.25 | 4.34 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 7,219,680 |
| 6 Sep 2022 | CNY | 4.15 | 4.26 | 4.13 | 4.25 | 4.25 | +0.11 (+2.66%) | 8,039,963 |
| 5 Sep 2022 | CNY | 4.09 | 4.14 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 4,551,874 |
| 2 Sep 2022 | CNY | 4.14 | 4.16 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 5,339,740 |
| 1 Sep 2022 | CNY | 4.14 | 4.22 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,868,143 |
| 31 Aug 2022 | CNY | 4.13 | 4.26 | 4.04 | 4.14 | 4.14 | +0.01 (+0.24%) | 17,813,879 |
| 30 Aug 2022 | CNY | 4.2 | 4.21 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 10,151,840 |
| 29 Aug 2022 | CNY | 4.15 | 4.24 | 4.1 | 4.2 | 4.2 | +0.01 (+0.24%) | 12,061,560 |
| 26 Aug 2022 | CNY | 4.24 | 4.3 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 13,081,660 |
| 25 Aug 2022 | CNY | 4.3 | 4.31 | 4.15 | 4.2 | 4.2 | -0.09 (-2.10%) | 14,494,520 |
| 24 Aug 2022 | CNY | 4.4 | 4.48 | 4.27 | 4.29 | 4.29 | -0.16 (-3.60%) | 22,986,483 |
