| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 39.77 | 42.16 | 38.93 | 41.9 | 41.9 | +2.63 (+6.70%) | 583,814 |
| 11 Oct 2022 | CNY | 39.4 | 40.02 | 38.84 | 39.27 | 39.27 | -0.04 (-0.10%) | 292,144 |
| 10 Oct 2022 | CNY | 40.41 | 41.41 | 38.8 | 39.31 | 39.31 | +37.435 (+1996.53%) | 468,945 |
| 7 Oct 2022 | CNY | 1.88 | 1.965 | 1.875 | 1.875 | 1.875 | -0.005 (-0.27%) | 30 |
| 6 Oct 2022 | CNY | 1.875 | 1.925 | 1.875 | 1.88 | 1.88 | +0.005 (+0.27%) | 30 |
| 5 Oct 2022 | CNY | 1.895 | 1.95 | 1.875 | 1.875 | 1.875 | -0.02 (-1.06%) | 30 |
| 4 Oct 2022 | CNY | 1.905 | 1.955 | 1.895 | 1.895 | 1.895 | -0.01 (-0.52%) | 30 |
| 3 Oct 2022 | CNY | 1.875 | 1.955 | 1.875 | 1.905 | 1.905 | -38.615 (-95.30%) | 0 |
| 30 Sep 2022 | CNY | 41.6 | 42.26 | 40.52 | 40.52 | 40.52 | -1.4 (-3.34%) | 513,410 |
| 29 Sep 2022 | CNY | 42.87 | 43.39 | 41.58 | 41.92 | 41.92 | -0.04 (-0.10%) | 449,364 |
| 28 Sep 2022 | CNY | 45.2 | 45.2 | 41.95 | 41.96 | 41.96 | -2.77 (-6.19%) | 690,590 |
| 27 Sep 2022 | CNY | 41.49 | 44.77 | 41.49 | 44.73 | 44.73 | +3.73 (+9.10%) | 1,410,418 |
| 26 Sep 2022 | CNY | 42.88 | 43.48 | 40.72 | 41 | 41 | -2.35 (-5.42%) | 1,623,686 |
| 23 Sep 2022 | CNY | 46.61 | 47.47 | 42.6 | 43.35 | 43.35 | -3.26 (-6.99%) | 1,301,085 |
| 22 Sep 2022 | CNY | 49.3 | 50.2 | 46.35 | 46.61 | 46.61 | -3.02 (-6.09%) | 639,285 |
| 21 Sep 2022 | CNY | 49.11 | 50.25 | 48.53 | 49.63 | 49.63 | -0.13 (-0.26%) | 303,738 |
| 20 Sep 2022 | CNY | 50.02 | 50.5 | 49.06 | 49.76 | 49.76 | +0.26 (+0.53%) | 218,563 |
| 19 Sep 2022 | CNY | 51 | 52 | 49.5 | 49.5 | 49.5 | -1.4 (-2.75%) | 324,199 |
| 16 Sep 2022 | CNY | 50.7 | 52.27 | 50.7 | 50.9 | 50.9 | -0.33 (-0.64%) | 278,254 |
| 15 Sep 2022 | CNY | 54.18 | 54.23 | 50.56 | 51.23 | 51.23 | -2.69 (-4.99%) | 560,493 |
| 14 Sep 2022 | CNY | 52.92 | 54.3 | 51.32 | 53.92 | 53.92 | +1.22 (+2.31%) | 677,888 |
| 13 Sep 2022 | CNY | 53 | 53.6 | 51.88 | 52.7 | 52.7 | +50.27 (+2068.72%) | 397,333 |
| 12 Sep 2022 | CNY | 2.09 | 2.44 | 2.09 | 2.43 | 2.43 | -50.21 (-95.38%) | 30 |
| 9 Sep 2022 | CNY | 53.68 | 53.68 | 51.6 | 52.64 | 52.64 | -0.36 (-0.68%) | 285,635 |
| 8 Sep 2022 | CNY | 54.01 | 54.5 | 52.72 | 53 | 53 | -1.55 (-2.84%) | 532,458 |
| 7 Sep 2022 | CNY | 53.3 | 55.08 | 53.18 | 54.55 | 54.55 | +1.37 (+2.58%) | 889,289 |
| 6 Sep 2022 | CNY | 50.9 | 54.99 | 50 | 53.18 | 53.18 | +2.41 (+4.75%) | 1,321,413 |
| 5 Sep 2022 | CNY | 51.3 | 52.26 | 50.6 | 50.77 | 50.77 | -1.3 (-2.50%) | 402,314 |
| 2 Sep 2022 | CNY | 49.5 | 52.08 | 49.3 | 52.07 | 52.07 | +2.08 (+4.16%) | 729,982 |
| 1 Sep 2022 | CNY | 51.5 | 52.32 | 49.54 | 49.99 | 49.99 | -1.11 (-2.17%) | 614,213 |
