| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | CNY | 41.255 | 41.46 | 40.385 | 40.385 | 40.385 | -1.105 (-2.66%) | 90 |
| 6 Oct 2022 | CNY | 41.685 | 41.745 | 41.21 | 41.49 | 41.49 | -0.245 (-0.59%) | 90 |
| 5 Oct 2022 | CNY | 41.04 | 41.735 | 40.85 | 41.735 | 41.735 | +0.485 (+1.18%) | 90 |
| 4 Oct 2022 | CNY | 40.64 | 41.465 | 40.64 | 41.25 | 41.25 | +0.855 (+2.12%) | 90 |
| 3 Oct 2022 | CNY | 39.305 | 40.395 | 39.12 | 40.395 | 40.395 | +34.525 (+588.16%) | 0 |
| 30 Sep 2022 | CNY | 5.87 | 5.94 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 3,174,850 |
| 29 Sep 2022 | CNY | 5.92 | 5.96 | 5.85 | 5.88 | 5.88 | -0.03 (-0.51%) | 3,460,698 |
| 28 Sep 2022 | CNY | 5.94 | 5.96 | 5.88 | 5.91 | 5.91 | -0.06 (-1.01%) | 2,863,891 |
| 27 Sep 2022 | CNY | 5.89 | 5.97 | 5.88 | 5.97 | 5.97 | +0.07 (+1.19%) | 3,090,300 |
| 26 Sep 2022 | CNY | 5.91 | 5.98 | 5.88 | 5.9 | 5.9 | -0.07 (-1.17%) | 4,632,473 |
| 23 Sep 2022 | CNY | 5.98 | 6.07 | 5.95 | 5.97 | 5.97 | 0.0 (0.0%) | 4,020,988 |
| 22 Sep 2022 | CNY | 5.98 | 6.02 | 5.96 | 5.97 | 5.97 | -0.04 (-0.67%) | 2,356,630 |
| 21 Sep 2022 | CNY | 5.97 | 6.02 | 5.88 | 6.01 | 6.01 | +0.05 (+0.84%) | 3,329,310 |
| 20 Sep 2022 | CNY | 5.94 | 5.99 | 5.94 | 5.96 | 5.96 | +0.03 (+0.51%) | 2,853,855 |
| 19 Sep 2022 | CNY | 5.95 | 6.04 | 5.89 | 5.93 | 5.93 | +0.01 (+0.17%) | 5,623,225 |
| 16 Sep 2022 | CNY | 6.16 | 6.17 | 5.92 | 5.92 | 5.92 | -0.23 (-3.74%) | 8,207,959 |
| 15 Sep 2022 | CNY | 6.24 | 6.26 | 6.13 | 6.15 | 6.15 | -0.08 (-1.28%) | 6,277,780 |
| 14 Sep 2022 | CNY | 6.22 | 6.24 | 6.19 | 6.23 | 6.23 | -0.03 (-0.48%) | 4,308,385 |
| 13 Sep 2022 | CNY | 6.32 | 6.36 | 6.25 | 6.26 | 6.26 | -37.42 (-85.67%) | 4,351,950 |
| 12 Sep 2022 | CNY | 43.525 | 44.11 | 43.255 | 43.68 | 43.68 | +37.37 (+592.23%) | 90 |
| 9 Sep 2022 | CNY | 6.32 | 6.32 | 6.27 | 6.31 | 6.31 | -0.01 (-0.16%) | 3,254,263 |
| 8 Sep 2022 | CNY | 6.35 | 6.35 | 6.28 | 6.32 | 6.32 | -0.01 (-0.16%) | 4,357,360 |
| 7 Sep 2022 | CNY | 6.29 | 6.36 | 6.26 | 6.33 | 6.33 | +0.01 (+0.16%) | 7,643,218 |
| 6 Sep 2022 | CNY | 6.22 | 6.33 | 6.2 | 6.32 | 6.32 | +0.13 (+2.10%) | 9,863,150 |
| 5 Sep 2022 | CNY | 6.14 | 6.2 | 6.12 | 6.19 | 6.19 | +0.05 (+0.81%) | 4,067,782 |
| 2 Sep 2022 | CNY | 6.19 | 6.19 | 6.11 | 6.14 | 6.14 | -0.02 (-0.32%) | 5,289,890 |
| 1 Sep 2022 | CNY | 6.16 | 6.22 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 3,839,369 |
| 31 Aug 2022 | CNY | 6.2 | 6.23 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 5,546,300 |
| 30 Aug 2022 | CNY | 6.23 | 6.27 | 6.19 | 6.23 | 6.23 | -0.02 (-0.32%) | 4,877,622 |
| 29 Aug 2022 | CNY | 6.21 | 6.27 | 6.15 | 6.25 | 6.25 | +0.03 (+0.48%) | 6,854,002 |
