| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 2.49 | 2.52 | 2.43 | 2.51 | 2.51 | +0.01 (+0.40%) | 47,676,638 |
| 11 Oct 2022 | CNY | 2.5 | 2.51 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 39,411,146 |
| 10 Oct 2022 | CNY | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 40,099,142 |
| 30 Sep 2022 | CNY | 2.47 | 2.51 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 46,914,196 |
| 29 Sep 2022 | CNY | 2.55 | 2.57 | 2.46 | 2.48 | 2.48 | -0.05 (-1.98%) | 57,056,867 |
| 28 Sep 2022 | CNY | 2.62 | 2.64 | 2.53 | 2.53 | 2.53 | -0.1 (-3.80%) | 63,045,300 |
| 27 Sep 2022 | CNY | 2.62 | 2.64 | 2.56 | 2.63 | 2.63 | +0.01 (+0.38%) | 62,049,584 |
| 26 Sep 2022 | CNY | 2.71 | 2.71 | 2.61 | 2.62 | 2.62 | -0.09 (-3.32%) | 54,226,921 |
| 23 Sep 2022 | CNY | 2.77 | 2.78 | 2.7 | 2.71 | 2.71 | -0.06 (-2.17%) | 48,652,985 |
| 22 Sep 2022 | CNY | 2.74 | 2.8 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 63,914,212 |
| 21 Sep 2022 | CNY | 2.64 | 2.77 | 2.61 | 2.76 | 2.76 | +0.12 (+4.55%) | 92,544,901 |
| 20 Sep 2022 | CNY | 2.66 | 2.68 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 43,377,041 |
| 19 Sep 2022 | CNY | 2.64 | 2.7 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 50,981,934 |
| 16 Sep 2022 | CNY | 2.72 | 2.74 | 2.64 | 2.64 | 2.64 | -0.1 (-3.65%) | 68,803,043 |
| 15 Sep 2022 | CNY | 2.77 | 2.78 | 2.69 | 2.74 | 2.74 | -0.02 (-0.72%) | 58,387,632 |
| 14 Sep 2022 | CNY | 2.71 | 2.81 | 2.69 | 2.76 | 2.76 | +0.02 (+0.73%) | 69,467,683 |
| 13 Sep 2022 | CNY | 2.78 | 2.81 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 56,811,341 |
| 9 Sep 2022 | CNY | 2.76 | 2.84 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 49,980,458 |
| 8 Sep 2022 | CNY | 2.79 | 2.8 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 45,921,195 |
| 7 Sep 2022 | CNY | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 66,565,060 |
| 6 Sep 2022 | CNY | 2.84 | 2.86 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 70,127,661 |
| 5 Sep 2022 | CNY | 2.81 | 2.88 | 2.79 | 2.84 | 2.84 | +0.04 (+1.43%) | 70,585,201 |
| 2 Sep 2022 | CNY | 2.8 | 2.84 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 57,152,376 |
| 1 Sep 2022 | CNY | 2.85 | 2.88 | 2.78 | 2.79 | 2.79 | -0.08 (-2.79%) | 85,084,887 |
| 31 Aug 2022 | CNY | 2.89 | 2.96 | 2.83 | 2.87 | 2.87 | -0.1 (-3.37%) | 113,993,961 |
| 30 Aug 2022 | CNY | 2.93 | 3.02 | 2.92 | 2.97 | 2.97 | +0.04 (+1.37%) | 93,096,538 |
| 29 Aug 2022 | CNY | 2.88 | 2.94 | 2.86 | 2.93 | 2.93 | -0.02 (-0.68%) | 86,838,049 |
| 26 Aug 2022 | CNY | 3.1 | 3.1 | 2.93 | 2.95 | 2.95 | -0.18 (-5.75%) | 198,921,154 |
| 25 Aug 2022 | CNY | 2.99 | 3.18 | 2.96 | 3.13 | 3.13 | +0.14 (+4.68%) | 276,913,938 |
| 24 Aug 2022 | CNY | 2.98 | 3.1 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 169,020,586 |
