| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 37.78 | 38.5 | 37.43 | 37.45 | 37.45 | -1.24 (-3.20%) | 4,056,913 |
| 12 Oct 2022 | CNY | 36.9 | 38.78 | 36.64 | 38.69 | 38.69 | +2.34 (+6.44%) | 6,353,604 |
| 11 Oct 2022 | CNY | 37.5 | 37.59 | 35.28 | 36.35 | 36.35 | -2.79 (-7.13%) | 7,463,743 |
| 10 Oct 2022 | CNY | 38.7 | 39.45 | 36.18 | 39.14 | 39.14 | +26.74 (+215.65%) | 6,224,807 |
| 7 Oct 2022 | CNY | 12.9 | 12.9 | 12.35 | 12.4 | 12.4 | -0.4 (-3.13%) | 0 |
| 6 Oct 2022 | CNY | 13.15 | 13.15 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 5 Oct 2022 | CNY | 13.05 | 13.05 | 12.5 | 12.8 | 12.8 | -0.2 (-1.54%) | 0 |
| 4 Oct 2022 | CNY | 13.25 | 13.4 | 13 | 13 | 13 | +0.15 (+1.17%) | 272 |
| 3 Oct 2022 | CNY | 12.6 | 12.85 | 12.5 | 12.85 | 12.85 | -25.97 (-66.90%) | 0 |
| 30 Sep 2022 | CNY | 38 | 39.8 | 37.45 | 38.82 | 38.82 | +0.72 (+1.89%) | 5,155,336 |
| 29 Sep 2022 | CNY | 39.18 | 39.18 | 37.31 | 38.1 | 38.1 | -0.89 (-2.28%) | 5,496,383 |
| 28 Sep 2022 | CNY | 37.9 | 39.52 | 37.78 | 38.99 | 38.99 | +1.07 (+2.82%) | 6,161,897 |
| 27 Sep 2022 | CNY | 36.65 | 38.28 | 36.55 | 37.92 | 37.92 | +1.23 (+3.35%) | 4,584,652 |
| 26 Sep 2022 | CNY | 36.01 | 37.5 | 35.96 | 36.69 | 36.69 | +0.1 (+0.27%) | 4,960,601 |
| 23 Sep 2022 | CNY | 36.41 | 37.25 | 35.86 | 36.59 | 36.59 | +0.03 (+0.08%) | 4,497,091 |
| 22 Sep 2022 | CNY | 34.86 | 36.94 | 34.51 | 36.56 | 36.56 | +1.53 (+4.37%) | 6,492,926 |
| 21 Sep 2022 | CNY | 34.52 | 35.34 | 34.34 | 35.03 | 35.03 | +0.04 (+0.11%) | 2,957,677 |
| 20 Sep 2022 | CNY | 33.82 | 36 | 32.79 | 34.99 | 34.99 | +1.66 (+4.98%) | 7,486,220 |
| 19 Sep 2022 | CNY | 31.72 | 33.83 | 31.5 | 33.33 | 33.33 | +1.62 (+5.11%) | 5,930,430 |
| 16 Sep 2022 | CNY | 32.45 | 32.67 | 31.53 | 31.71 | 31.71 | -0.74 (-2.28%) | 2,218,449 |
| 15 Sep 2022 | CNY | 33.59 | 33.59 | 31.77 | 32.45 | 32.45 | -0.94 (-2.82%) | 3,603,185 |
| 14 Sep 2022 | CNY | 33.78 | 33.78 | 32.88 | 33.39 | 33.39 | -0.76 (-2.23%) | 3,856,215 |
| 13 Sep 2022 | CNY | 34.52 | 34.73 | 34 | 34.15 | 34.15 | +20.15 (+143.93%) | 2,230,058 |
| 12 Sep 2022 | CNY | 13.95 | 14.25 | 13.75 | 14 | 14 | -20.38 (-59.28%) | 300 |
| 9 Sep 2022 | CNY | 35.8 | 35.8 | 34.23 | 34.38 | 34.38 | -0.83 (-2.36%) | 3,575,433 |
| 8 Sep 2022 | CNY | 36.33 | 36.57 | 35 | 35.21 | 35.21 | -1.48 (-4.03%) | 5,163,434 |
| 7 Sep 2022 | CNY | 37.84 | 38.58 | 36.53 | 36.69 | 36.69 | -1.26 (-3.32%) | 6,172,330 |
| 6 Sep 2022 | CNY | 37.33 | 37.95 | 36.7 | 37.95 | 37.95 | +0.62 (+1.66%) | 3,260,139 |
| 5 Sep 2022 | CNY | 37.76 | 38.18 | 37.02 | 37.33 | 37.33 | -0.64 (-1.69%) | 2,831,011 |
| 2 Sep 2022 | CNY | 38.14 | 38.7 | 37.51 | 37.97 | 37.97 | +0.07 (+0.18%) | 3,183,430 |
