| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2022 | CNY | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | -0.16 (-5.56%) | 0 |
| 4 Oct 2022 | CNY | 2.88 | 2.94 | 2.79 | 2.88 | 2.88 | -0.04 (-1.37%) | 0 |
| 3 Oct 2022 | CNY | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | -34.99 (-92.30%) | 0 |
| 30 Sep 2022 | CNY | 37.88 | 38.37 | 37.63 | 37.91 | 37.91 | -0.08 (-0.21%) | 507,880 |
| 29 Sep 2022 | CNY | 38.32 | 39.28 | 37.73 | 37.99 | 37.99 | -0.24 (-0.63%) | 660,970 |
| 28 Sep 2022 | CNY | 39.7 | 39.91 | 38.15 | 38.23 | 38.23 | -1.69 (-4.23%) | 714,599 |
| 27 Sep 2022 | CNY | 39.2 | 39.98 | 39.1 | 39.92 | 39.92 | +0.82 (+2.10%) | 563,170 |
| 26 Sep 2022 | CNY | 40.55 | 40.55 | 38.8 | 39.1 | 39.1 | -1.89 (-4.61%) | 919,270 |
| 23 Sep 2022 | CNY | 42.5 | 42.97 | 40.98 | 40.99 | 40.99 | -1.98 (-4.61%) | 944,150 |
| 22 Sep 2022 | CNY | 42.68 | 44.21 | 42.35 | 42.97 | 42.97 | -0.17 (-0.39%) | 802,800 |
| 21 Sep 2022 | CNY | 43.33 | 43.33 | 41.21 | 43.14 | 43.14 | -0.37 (-0.85%) | 805,246 |
| 20 Sep 2022 | CNY | 43.94 | 44.49 | 43.3 | 43.51 | 43.51 | -0.46 (-1.05%) | 1,083,470 |
| 19 Sep 2022 | CNY | 46 | 46.1 | 43.81 | 43.97 | 43.97 | -2.91 (-6.21%) | 1,446,000 |
| 16 Sep 2022 | CNY | 45.5 | 47.69 | 45.15 | 46.88 | 46.88 | -0.12 (-0.26%) | 2,291,215 |
| 15 Sep 2022 | CNY | 43.72 | 47.6 | 43.44 | 47 | 47 | +3.61 (+8.32%) | 2,759,935 |
| 14 Sep 2022 | CNY | 43.76 | 43.79 | 42.8 | 43.39 | 43.39 | -0.61 (-1.39%) | 626,212 |
| 13 Sep 2022 | CNY | 44.53 | 44.8 | 43.83 | 44 | 44 | +40.94 (+1337.91%) | 400,790 |
| 12 Sep 2022 | CNY | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -41.37 (-93.11%) | 0 |
| 9 Sep 2022 | CNY | 43.86 | 44.58 | 43.75 | 44.43 | 44.43 | +0.51 (+1.16%) | 445,154 |
| 8 Sep 2022 | CNY | 45.22 | 45.22 | 43.92 | 43.92 | 43.92 | -1.26 (-2.79%) | 611,390 |
| 7 Sep 2022 | CNY | 45.22 | 45.46 | 44.92 | 45.18 | 45.18 | -0.04 (-0.09%) | 441,905 |
| 6 Sep 2022 | CNY | 45.11 | 45.39 | 44.8 | 45.22 | 45.22 | -0.18 (-0.40%) | 557,979 |
| 5 Sep 2022 | CNY | 44.93 | 45.44 | 43.91 | 45.4 | 45.4 | +0.28 (+0.62%) | 825,028 |
| 2 Sep 2022 | CNY | 45 | 45.48 | 44.58 | 45.12 | 45.12 | +0.5 (+1.12%) | 525,500 |
| 1 Sep 2022 | CNY | 44.99 | 45.18 | 44.22 | 44.62 | 44.62 | -0.04 (-0.09%) | 506,126 |
| 31 Aug 2022 | CNY | 45.51 | 45.51 | 44.03 | 44.66 | 44.66 | -0.57 (-1.26%) | 579,526 |
| 30 Aug 2022 | CNY | 45 | 45.6 | 44.8 | 45.23 | 45.23 | +0.57 (+1.28%) | 635,038 |
| 29 Aug 2022 | CNY | 44.48 | 44.75 | 43.8 | 44.66 | 44.66 | +0.36 (+0.81%) | 500,757 |
| 26 Aug 2022 | CNY | 45.87 | 46.23 | 44.16 | 44.3 | 44.3 | -1.52 (-3.32%) | 1,014,154 |
| 25 Aug 2022 | CNY | 46.35 | 46.77 | 45.54 | 45.82 | 45.82 | -0.34 (-0.74%) | 1,109,470 |
