| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | CNY | 1.229 | 1.2315 | 1.1675 | 1.219 | 1.219 | -35.141 (-96.65%) | 118,922 |
| 30 Sep 2022 | CNY | 36.3 | 37.55 | 35.66 | 36.36 | 36.36 | +0.2 (+0.55%) | 1,991,513 |
| 29 Sep 2022 | CNY | 36.01 | 36.37 | 35.6 | 36.16 | 36.16 | +0.08 (+0.22%) | 1,383,225 |
| 28 Sep 2022 | CNY | 35.31 | 36.22 | 35.31 | 36.08 | 36.08 | +0.27 (+0.75%) | 1,250,888 |
| 27 Sep 2022 | CNY | 35.4 | 36.6 | 35.26 | 35.81 | 35.81 | +1.03 (+2.96%) | 1,369,904 |
| 26 Sep 2022 | CNY | 36.07 | 36.64 | 34.5 | 34.78 | 34.78 | -1.72 (-4.71%) | 1,502,108 |
| 23 Sep 2022 | CNY | 38.1 | 38.66 | 36.5 | 36.5 | 36.5 | -1.44 (-3.80%) | 1,597,258 |
| 22 Sep 2022 | CNY | 38.5 | 39.4 | 37.9 | 37.94 | 37.94 | -0.92 (-2.37%) | 1,556,658 |
| 21 Sep 2022 | CNY | 38.38 | 39.58 | 38.04 | 38.86 | 38.86 | +0.51 (+1.33%) | 1,656,453 |
| 20 Sep 2022 | CNY | 37.57 | 38.95 | 37.57 | 38.35 | 38.35 | +0.49 (+1.29%) | 1,399,901 |
| 19 Sep 2022 | CNY | 37.51 | 39.19 | 37.07 | 37.86 | 37.86 | +0.21 (+0.56%) | 1,850,462 |
| 16 Sep 2022 | CNY | 39.63 | 40.16 | 37.58 | 37.65 | 37.65 | -2.63 (-6.53%) | 2,346,079 |
| 15 Sep 2022 | CNY | 41.08 | 41.8 | 39.35 | 40.28 | 40.28 | -1.15 (-2.78%) | 2,434,127 |
| 14 Sep 2022 | CNY | 39.58 | 42.17 | 39.2 | 41.43 | 41.43 | +0.91 (+2.25%) | 3,105,571 |
| 13 Sep 2022 | CNY | 41.3 | 41.3 | 39.78 | 40.52 | 40.52 | +38.869 (+2354.27%) | 2,320,893 |
| 12 Sep 2022 | CNY | 1.6075 | 1.67 | 1.603 | 1.651 | 1.651 | -39.739 (-96.01%) | 229,400 |
| 9 Sep 2022 | CNY | 38.81 | 42.47 | 38.8 | 41.39 | 41.39 | +2.63 (+6.79%) | 3,985,957 |
| 8 Sep 2022 | CNY | 40.45 | 40.58 | 38.68 | 38.76 | 38.76 | -2.51 (-6.08%) | 2,772,000 |
| 7 Sep 2022 | CNY | 41 | 41.69 | 40.14 | 41.27 | 41.27 | -0.99 (-2.34%) | 3,368,657 |
| 6 Sep 2022 | CNY | 38.71 | 42.27 | 38.68 | 42.26 | 42.26 | +3.36 (+8.64%) | 4,533,031 |
| 5 Sep 2022 | CNY | 38.4 | 39.18 | 37.91 | 38.9 | 38.9 | +0.63 (+1.65%) | 1,951,242 |
| 2 Sep 2022 | CNY | 37.5 | 38.77 | 37.21 | 38.27 | 38.27 | +0.72 (+1.92%) | 2,082,437 |
| 1 Sep 2022 | CNY | 37.5 | 38.58 | 37.17 | 37.55 | 37.55 | +0.43 (+1.16%) | 2,326,782 |
| 31 Aug 2022 | CNY | 38.5 | 38.95 | 36.89 | 37.12 | 37.12 | -2.11 (-5.38%) | 2,658,687 |
| 30 Aug 2022 | CNY | 38.95 | 39.89 | 38.53 | 39.23 | 39.23 | +0.23 (+0.59%) | 2,272,439 |
| 29 Aug 2022 | CNY | 38.01 | 39.57 | 38 | 39 | 39 | -0.22 (-0.56%) | 2,018,288 |
| 26 Aug 2022 | CNY | 40.27 | 41.4 | 39.18 | 39.22 | 39.22 | -2.09 (-5.06%) | 3,716,682 |
| 25 Aug 2022 | CNY | 44.8 | 44.8 | 40.9 | 41.31 | 41.31 | -3.72 (-8.26%) | 4,585,679 |
| 24 Aug 2022 | CNY | 45.1 | 46.75 | 44.7 | 45.03 | 45.03 | -0.9 (-1.96%) | 4,411,461 |
| 23 Aug 2022 | CNY | 45.59 | 48.8 | 45.23 | 45.93 | 45.93 | -1.07 (-2.28%) | 5,359,657 |
