| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2022 | CNY | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | +0.048 (+2.62%) | 0 |
| 3 Oct 2022 | CNY | 1.834 | 1.834 | 1.834 | 1.834 | 1.834 | -31.516 (-94.50%) | 0 |
| 30 Sep 2022 | CNY | 33.19 | 33.86 | 32.99 | 33.35 | 33.35 | +0.19 (+0.57%) | 234,312 |
| 29 Sep 2022 | CNY | 34.43 | 34.43 | 33.12 | 33.16 | 33.16 | -0.59 (-1.75%) | 263,900 |
| 28 Sep 2022 | CNY | 33.82 | 34.2 | 33.52 | 33.75 | 33.75 | -0.07 (-0.21%) | 321,060 |
| 27 Sep 2022 | CNY | 33.19 | 33.95 | 32.88 | 33.82 | 33.82 | +0.94 (+2.86%) | 348,400 |
| 26 Sep 2022 | CNY | 33.56 | 33.7 | 32.51 | 32.88 | 32.88 | -0.91 (-2.69%) | 296,700 |
| 23 Sep 2022 | CNY | 34.8 | 35.11 | 33.73 | 33.79 | 33.79 | -1.14 (-3.26%) | 298,000 |
| 22 Sep 2022 | CNY | 35.55 | 36.01 | 34.9 | 34.93 | 34.93 | -1.01 (-2.81%) | 240,100 |
| 21 Sep 2022 | CNY | 35.5 | 36 | 34.85 | 35.94 | 35.94 | +0.5 (+1.41%) | 309,500 |
| 20 Sep 2022 | CNY | 35.35 | 35.9 | 35.26 | 35.44 | 35.44 | +0.24 (+0.68%) | 129,815 |
| 19 Sep 2022 | CNY | 35.4 | 35.51 | 35 | 35.2 | 35.2 | -0.4 (-1.12%) | 195,000 |
| 16 Sep 2022 | CNY | 36.9 | 36.9 | 35.58 | 35.6 | 35.6 | -1.13 (-3.08%) | 332,215 |
| 15 Sep 2022 | CNY | 37.59 | 37.72 | 36.31 | 36.73 | 36.73 | -0.75 (-2.00%) | 449,000 |
| 14 Sep 2022 | CNY | 36.61 | 37.58 | 36.39 | 37.48 | 37.48 | +0.52 (+1.41%) | 400,649 |
| 13 Sep 2022 | CNY | 37.36 | 37.37 | 36.8 | 36.96 | 36.96 | +34.255 (+1266.36%) | 270,800 |
| 12 Sep 2022 | CNY | 2.705 | 2.705 | 2.705 | 2.705 | 2.705 | -34.285 (-92.69%) | 0 |
| 9 Sep 2022 | CNY | 36.85 | 37.25 | 36.85 | 36.99 | 36.99 | +0.09 (+0.24%) | 269,315 |
| 8 Sep 2022 | CNY | 37.65 | 37.65 | 36.88 | 36.9 | 36.9 | -0.43 (-1.15%) | 367,300 |
| 7 Sep 2022 | CNY | 37.5 | 37.85 | 37.02 | 37.33 | 37.33 | -0.24 (-0.64%) | 448,593 |
| 6 Sep 2022 | CNY | 38 | 38 | 37.33 | 37.57 | 37.57 | -0.19 (-0.50%) | 443,900 |
| 5 Sep 2022 | CNY | 39 | 39.07 | 37.6 | 37.76 | 37.76 | -1.28 (-3.28%) | 619,253 |
| 2 Sep 2022 | CNY | 38.53 | 39.25 | 37.91 | 39.04 | 39.04 | +0.35 (+0.90%) | 746,993 |
| 1 Sep 2022 | CNY | 37.28 | 38.87 | 37.28 | 38.69 | 38.69 | +1.84 (+4.99%) | 1,025,194 |
| 31 Aug 2022 | CNY | 37.87 | 37.87 | 36.85 | 36.85 | 36.85 | -0.9 (-2.38%) | 301,900 |
| 30 Aug 2022 | CNY | 37.68 | 38.08 | 37.4 | 37.75 | 37.75 | +0.06 (+0.16%) | 266,171 |
| 29 Aug 2022 | CNY | 36.75 | 37.86 | 36.37 | 37.69 | 37.69 | +0.94 (+2.56%) | 446,171 |
| 26 Aug 2022 | CNY | 37.09 | 37.44 | 36.7 | 36.75 | 36.75 | -0.29 (-0.78%) | 260,500 |
| 25 Aug 2022 | CNY | 37.85 | 37.85 | 36.8 | 37.04 | 37.04 | -0.47 (-1.25%) | 446,700 |
| 24 Aug 2022 | CNY | 38.61 | 38.84 | 37.45 | 37.51 | 37.51 | -1.09 (-2.82%) | 524,653 |
