| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2022 | CNY | 3.472 | 3.494 | 3.386 | 3.386 | 3.386 | -0.044 (-1.28%) | 300 |
| 5 Oct 2022 | CNY | 3.55 | 3.55 | 3.412 | 3.43 | 3.43 | -0.034 (-0.98%) | 300 |
| 4 Oct 2022 | CNY | 3.506 | 3.534 | 3.464 | 3.464 | 3.464 | +0.034 (+0.99%) | 300 |
| 3 Oct 2022 | CNY | 3.334 | 3.502 | 3.332 | 3.43 | 3.43 | +2.397 (+232.04%) | 0 |
| 30 Sep 2022 | CNY | 1.039 | 1.043 | 1.032 | 1.033 | 1.033 | -0.005 (-0.48%) | 41,458,019 |
| 29 Sep 2022 | CNY | 1.042 | 1.05 | 1.03 | 1.038 | 1.038 | -0.002 (-0.19%) | 36,567,405 |
| 28 Sep 2022 | CNY | 1.068 | 1.071 | 1.038 | 1.04 | 1.04 | -0.028 (-2.62%) | 40,781,702 |
| 27 Sep 2022 | CNY | 1.058 | 1.069 | 1.052 | 1.068 | 1.068 | +0.009 (+0.85%) | 40,597,056 |
| 26 Sep 2022 | CNY | 1.072 | 1.08 | 1.059 | 1.059 | 1.059 | -0.023 (-2.13%) | 39,565,703 |
| 23 Sep 2022 | CNY | 1.085 | 1.102 | 1.073 | 1.082 | 1.082 | -0.015 (-1.37%) | 38,979,501 |
| 22 Sep 2022 | CNY | 1.096 | 1.101 | 1.086 | 1.097 | 1.097 | -0.005 (-0.45%) | 39,074,306 |
| 21 Sep 2022 | CNY | 1.084 | 1.105 | 1.075 | 1.102 | 1.102 | +0.012 (+1.10%) | 46,855,429 |
| 20 Sep 2022 | CNY | 1.075 | 1.094 | 1.075 | 1.09 | 1.09 | +0.015 (+1.40%) | 48,053,400 |
| 19 Sep 2022 | CNY | 1.092 | 1.092 | 1.067 | 1.075 | 1.075 | -0.015 (-1.38%) | 42,720,902 |
| 16 Sep 2022 | CNY | 1.125 | 1.125 | 1.088 | 1.09 | 1.09 | -0.035 (-3.11%) | 63,524,004 |
| 15 Sep 2022 | CNY | 1.153 | 1.16 | 1.116 | 1.125 | 1.125 | -0.023 (-2.00%) | 44,564,510 |
| 14 Sep 2022 | CNY | 1.156 | 1.159 | 1.143 | 1.148 | 1.148 | -0.015 (-1.29%) | 53,935,713 |
| 13 Sep 2022 | CNY | 1.183 | 1.188 | 1.16 | 1.163 | 1.163 | -2.387 (-67.24%) | 43,739,360 |
| 12 Sep 2022 | CNY | 3.54 | 3.61 | 3.538 | 3.55 | 3.55 | +2.365 (+199.58%) | 300 |
| 9 Sep 2022 | CNY | 1.185 | 1.192 | 1.175 | 1.185 | 1.185 | -0.002 (-0.17%) | 41,944,206 |
| 8 Sep 2022 | CNY | 1.183 | 1.208 | 1.183 | 1.187 | 1.187 | -0.001 (-0.08%) | 46,040,923 |
| 7 Sep 2022 | CNY | 1.172 | 1.19 | 1.164 | 1.188 | 1.188 | +0.016 (+1.37%) | 46,821,832 |
| 6 Sep 2022 | CNY | 1.148 | 1.173 | 1.142 | 1.172 | 1.172 | +0.024 (+2.09%) | 42,496,202 |
| 5 Sep 2022 | CNY | 1.137 | 1.151 | 1.128 | 1.148 | 1.148 | +0.014 (+1.23%) | 48,000,004 |
| 2 Sep 2022 | CNY | 1.119 | 1.148 | 1.119 | 1.134 | 1.134 | +0.011 (+0.98%) | 51,639,200 |
| 1 Sep 2022 | CNY | 1.14 | 1.142 | 1.123 | 1.123 | 1.123 | -0.013 (-1.14%) | 66,271,006 |
| 31 Aug 2022 | CNY | 1.16 | 1.163 | 1.133 | 1.136 | 1.136 | -0.024 (-2.07%) | 72,507,003 |
| 30 Aug 2022 | CNY | 1.177 | 1.187 | 1.153 | 1.16 | 1.16 | -0.02 (-1.69%) | 41,740,705 |
| 29 Aug 2022 | CNY | 1.171 | 1.184 | 1.163 | 1.18 | 1.18 | 0.0 (0.0%) | 40,672,404 |
| 26 Aug 2022 | CNY | 1.179 | 1.197 | 1.175 | 1.18 | 1.18 | -0.003 (-0.25%) | 38,638,631 |
