| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2022 | CNY | 3.186 | 3.186 | 3.186 | 3.186 | 3.186 | +0.01 (+0.31%) | 0 |
| 3 Oct 2022 | CNY | 3.176 | 3.176 | 3.176 | 3.176 | 3.176 | -17.984 (-84.99%) | 0 |
| 30 Sep 2022 | CNY | 20.5 | 21.74 | 20.5 | 21.16 | 21.16 | +0.58 (+2.82%) | 4,501,268 |
| 29 Sep 2022 | CNY | 22.99 | 22.99 | 20.51 | 20.58 | 20.58 | -1.59 (-7.17%) | 5,431,210 |
| 28 Sep 2022 | CNY | 22.3 | 23.09 | 22.08 | 22.17 | 22.17 | -0.09 (-0.40%) | 5,409,189 |
| 27 Sep 2022 | CNY | 22.15 | 22.66 | 21.8 | 22.26 | 22.26 | +0.09 (+0.41%) | 5,138,710 |
| 26 Sep 2022 | CNY | 23.75 | 24 | 21.71 | 22.17 | 22.17 | -2.33 (-9.51%) | 11,001,626 |
| 23 Sep 2022 | CNY | 26.8 | 26.89 | 23.88 | 24.5 | 24.5 | +21.167 (+635.07%) | 16,135,661 |
| 22 Sep 2022 | CNY | 3.332 | 3.345 | 3.331 | 3.333 | 3.333 | -0.029 (-0.86%) | 0 |
| 21 Sep 2022 | CNY | 3.359 | 3.423 | 3.359 | 3.362 | 3.362 | -0.417 (-11.03%) | 0 |
| 20 Sep 2022 | CNY | 3.779 | 3.779 | 3.779 | 3.779 | 3.779 | -0.06 (-1.56%) | 0 |
| 19 Sep 2022 | CNY | 3.839 | 3.839 | 3.839 | 3.839 | 3.839 | -0.075 (-1.92%) | 0 |
| 16 Sep 2022 | CNY | 3.912 | 3.914 | 3.912 | 3.914 | 3.914 | -0.028 (-0.71%) | 0 |
| 15 Sep 2022 | CNY | 3.934 | 3.942 | 3.778 | 3.942 | 3.942 | -0.089 (-2.21%) | 0 |
| 14 Sep 2022 | CNY | 4.063 | 4.063 | 4.031 | 4.031 | 4.031 | -0.171 (-4.07%) | 0 |
| 13 Sep 2022 | CNY | 4.225 | 4.225 | 4.202 | 4.202 | 4.202 | -0.059 (-1.38%) | 0 |
| 12 Sep 2022 | CNY | 4.599 | 4.599 | 4.261 | 4.261 | 4.261 | -0.339 (-7.37%) | 0 |
| 9 Sep 2022 | CNY | 4.52 | 4.6 | 4.52 | 4.6 | 4.6 | +0.075 (+1.66%) | 0 |
| 8 Sep 2022 | CNY | 4.525 | 4.525 | 4.525 | 4.525 | 4.525 | +0.161 (+3.69%) | 0 |
| 7 Sep 2022 | CNY | 4.345 | 4.364 | 4.345 | 4.364 | 4.364 | -0.024 (-0.55%) | 0 |
| 6 Sep 2022 | CNY | 4.493 | 4.493 | 4.388 | 4.388 | 4.388 | -0.129 (-2.86%) | 0 |
| 5 Sep 2022 | CNY | 4.517 | 4.517 | 4.517 | 4.517 | 4.517 | +0.192 (+4.44%) | 0 |
| 2 Sep 2022 | CNY | 4.373 | 4.373 | 4.319 | 4.325 | 4.325 | -0.16 (-3.57%) | 0 |
| 1 Sep 2022 | CNY | 4.35 | 4.485 | 4.35 | 4.485 | 4.485 | +0.148 (+3.41%) | 75 |
| 31 Aug 2022 | CNY | 4.529 | 4.529 | 4.337 | 4.337 | 4.337 | -0.159 (-3.54%) | 539 |
| 30 Aug 2022 | CNY | 4.501 | 4.501 | 4.496 | 4.496 | 4.496 | -0.102 (-2.22%) | 0 |
| 29 Aug 2022 | CNY | 4.608 | 4.608 | 4.598 | 4.598 | 4.598 | -0.031 (-0.67%) | 0 |
| 26 Aug 2022 | CNY | 5.08 | 5.08 | 4.629 | 4.629 | 4.629 | -0.353 (-7.09%) | 0 |
| 25 Aug 2022 | CNY | 4.982 | 4.982 | 4.982 | 4.982 | 4.982 | +0.219 (+4.60%) | 0 |
| 24 Aug 2022 | CNY | 4.763 | 4.763 | 4.763 | 4.763 | 4.763 | -0.176 (-3.56%) | 0 |
