| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 21.73 | 21.73 | 21.34 | 21.52 | 21.52 | -0.05 (-0.23%) | 1,125,284 |
| 10 Oct 2022 | CNY | 21.94 | 22 | 21.25 | 21.57 | 21.57 | +13.32 (+161.45%) | 1,334,860 |
| 7 Oct 2022 | CNY | 8.2 | 8.3 | 8.2 | 8.25 | 8.25 | +0.05 (+0.61%) | 0 |
| 6 Oct 2022 | CNY | 7.95 | 8.2 | 7.85 | 8.2 | 8.2 | +0.35 (+4.46%) | 0 |
| 5 Oct 2022 | CNY | 7.5 | 7.85 | 7.45 | 7.85 | 7.85 | +0.45 (+6.08%) | 0 |
| 4 Oct 2022 | CNY | 7.55 | 7.55 | 7.4 | 7.4 | 7.4 | +0.4 (+5.71%) | 0 |
| 3 Oct 2022 | CNY | 7 | 7 | 7 | 7 | 7 | -14.62 (-67.62%) | 0 |
| 30 Sep 2022 | CNY | 22.16 | 23 | 21.6 | 21.62 | 21.62 | -0.61 (-2.74%) | 2,162,910 |
| 29 Sep 2022 | CNY | 23.15 | 23.47 | 22.23 | 22.23 | 22.23 | -0.52 (-2.29%) | 2,712,495 |
| 28 Sep 2022 | CNY | 23.58 | 23.95 | 22.45 | 22.75 | 22.75 | -1.04 (-4.37%) | 2,943,482 |
| 27 Sep 2022 | CNY | 23.15 | 24.1 | 22.88 | 23.79 | 23.79 | +0.67 (+2.90%) | 3,320,485 |
| 26 Sep 2022 | CNY | 23.43 | 24.27 | 23 | 23.12 | 23.12 | -0.64 (-2.69%) | 3,371,145 |
| 23 Sep 2022 | CNY | 25.6 | 25.65 | 23.73 | 23.76 | 23.76 | -1.54 (-6.09%) | 4,644,769 |
| 22 Sep 2022 | CNY | 24.71 | 25.3 | 24.45 | 25.3 | 25.3 | +0.48 (+1.93%) | 3,272,820 |
| 21 Sep 2022 | CNY | 24.63 | 25.56 | 24.29 | 24.82 | 24.82 | -0.04 (-0.16%) | 3,234,419 |
| 20 Sep 2022 | CNY | 24.74 | 25.35 | 24.45 | 24.86 | 24.86 | +0.52 (+2.14%) | 3,692,618 |
| 19 Sep 2022 | CNY | 25.28 | 25.5 | 24.22 | 24.34 | 24.34 | -0.96 (-3.79%) | 4,255,259 |
| 16 Sep 2022 | CNY | 26.39 | 26.4 | 24.88 | 25.3 | 25.3 | -1.72 (-6.37%) | 6,928,710 |
| 15 Sep 2022 | CNY | 27.65 | 28.39 | 26.81 | 27.02 | 27.02 | -0.56 (-2.03%) | 7,597,950 |
| 14 Sep 2022 | CNY | 27.3 | 29.3 | 27.1 | 27.58 | 27.58 | 0.0 (0.0%) | 8,422,486 |
| 13 Sep 2022 | CNY | 26.5 | 27.85 | 26.29 | 27.58 | 27.58 | +19.73 (+251.34%) | 6,575,824 |
| 12 Sep 2022 | CNY | 7.75 | 7.9 | 7.75 | 7.85 | 7.85 | -19.26 (-71.04%) | 0 |
| 9 Sep 2022 | CNY | 28.39 | 29 | 27.05 | 27.11 | 27.11 | -5.11 (-15.86%) | 10,466,072 |
| 8 Sep 2022 | CNY | 31.33 | 36 | 31.33 | 32.22 | 32.22 | +25.02 (+347.50%) | 13,256,739 |
| 7 Sep 2022 | CNY | 7.7 | 7.8 | 7.2 | 7.2 | 7.2 | -0.7 (-8.86%) | 0 |
| 6 Sep 2022 | CNY | 7.8 | 7.9 | 7.8 | 7.9 | 7.9 | +0.1 (+1.28%) | 0 |
| 5 Sep 2022 | CNY | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
| 2 Sep 2022 | CNY | 7.3 | 7.8 | 7.3 | 7.8 | 7.8 | +0.35 (+4.70%) | 0 |
| 1 Sep 2022 | CNY | 7.8 | 7.85 | 7.4 | 7.45 | 7.45 | -0.5 (-6.29%) | 0 |
| 31 Aug 2022 | CNY | 7.7 | 7.95 | 7.65 | 7.95 | 7.95 | +0.25 (+3.25%) | 0 |
