| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 28.34 | 28.58 | 28.01 | 28.24 | 28.24 | -0.09 (-0.32%) | 180,534 |
| 10 Oct 2022 | CNY | 28.5 | 28.79 | 28.29 | 28.33 | 28.33 | +25.13 (+785.31%) | 207,598 |
| 7 Oct 2022 | CNY | 3.28 | 3.28 | 3.2 | 3.2 | 3.2 | -0.14 (-4.19%) | 2,000 |
| 6 Oct 2022 | CNY | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | +0.04 (+1.21%) | 0 |
| 5 Oct 2022 | CNY | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.22 (+7.14%) | 0 |
| 4 Oct 2022 | CNY | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.04 (+1.32%) | 0 |
| 3 Oct 2022 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -25.55 (-89.37%) | 0 |
| 30 Sep 2022 | CNY | 28.8 | 29 | 28.51 | 28.59 | 28.59 | -0.29 (-1.00%) | 189,744 |
| 29 Sep 2022 | CNY | 29 | 29.27 | 28.78 | 28.88 | 28.88 | +0.1 (+0.35%) | 309,702 |
| 28 Sep 2022 | CNY | 29.36 | 29.55 | 28.76 | 28.78 | 28.78 | -0.64 (-2.18%) | 269,415 |
| 27 Sep 2022 | CNY | 28.86 | 29.52 | 28.86 | 29.42 | 29.42 | +0.48 (+1.66%) | 245,894 |
| 26 Sep 2022 | CNY | 29.1 | 29.64 | 28.85 | 28.94 | 28.94 | -0.58 (-1.96%) | 217,191 |
| 23 Sep 2022 | CNY | 30.28 | 30.3 | 29.38 | 29.52 | 29.52 | -0.56 (-1.86%) | 304,080 |
| 22 Sep 2022 | CNY | 29.62 | 30.5 | 29.62 | 30.08 | 30.08 | -0.25 (-0.82%) | 184,576 |
| 21 Sep 2022 | CNY | 30.07 | 30.55 | 29.51 | 30.33 | 30.33 | +0.26 (+0.86%) | 283,590 |
| 20 Sep 2022 | CNY | 29.91 | 30.15 | 29.82 | 30.07 | 30.07 | +0.44 (+1.48%) | 251,058 |
| 19 Sep 2022 | CNY | 30.43 | 30.78 | 29.5 | 29.63 | 29.63 | -0.79 (-2.60%) | 340,500 |
| 16 Sep 2022 | CNY | 31.45 | 31.45 | 30.4 | 30.42 | 30.42 | -0.88 (-2.81%) | 495,954 |
| 15 Sep 2022 | CNY | 32.59 | 32.72 | 31.13 | 31.3 | 31.3 | -1.28 (-3.93%) | 721,893 |
| 14 Sep 2022 | CNY | 33 | 33 | 32.45 | 32.58 | 32.58 | -0.48 (-1.45%) | 403,425 |
| 13 Sep 2022 | CNY | 32.85 | 33.32 | 32.82 | 33.06 | 33.06 | +29.06 (+726.50%) | 254,271 |
| 12 Sep 2022 | CNY | 3.92 | 4 | 3.9 | 4 | 4 | -28.95 (-87.86%) | 0 |
| 9 Sep 2022 | CNY | 32.96 | 33.23 | 32.67 | 32.95 | 32.95 | +0.1 (+0.30%) | 244,681 |
| 8 Sep 2022 | CNY | 33.26 | 33.31 | 32.78 | 32.85 | 32.85 | -0.38 (-1.14%) | 347,610 |
| 7 Sep 2022 | CNY | 33.03 | 33.63 | 32.93 | 33.23 | 33.23 | +0.2 (+0.61%) | 529,616 |
| 6 Sep 2022 | CNY | 32.59 | 33.1 | 32.5 | 33.03 | 33.03 | +0.47 (+1.44%) | 399,126 |
| 5 Sep 2022 | CNY | 32.89 | 32.89 | 32.44 | 32.56 | 32.56 | -0.38 (-1.15%) | 375,470 |
| 2 Sep 2022 | CNY | 32.3 | 32.94 | 32.3 | 32.94 | 32.94 | +0.69 (+2.14%) | 455,791 |
| 1 Sep 2022 | CNY | 32.34 | 32.68 | 32 | 32.25 | 32.25 | -0.09 (-0.28%) | 324,710 |
| 31 Aug 2022 | CNY | 32.89 | 32.93 | 32.23 | 32.34 | 32.34 | -0.56 (-1.70%) | 478,540 |
