| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2022 | CNY | 23.78 | 24.11 | 22.92 | 23.1 | 23.1 | -1.32 (-5.41%) | 634,126 |
| 27 Oct 2022 | CNY | 24.5 | 24.7 | 24.1 | 24.42 | 24.42 | -0.01 (-0.04%) | 502,880 |
| 26 Oct 2022 | CNY | 23.5 | 24.57 | 23.48 | 24.43 | 24.43 | +0.95 (+4.05%) | 518,958 |
| 25 Oct 2022 | CNY | 23.48 | 23.85 | 23.23 | 23.48 | 23.48 | -0.28 (-1.18%) | 292,407 |
| 24 Oct 2022 | CNY | 24.43 | 24.64 | 23.71 | 23.76 | 23.76 | -0.54 (-2.22%) | 294,239 |
| 21 Oct 2022 | CNY | 24.22 | 24.49 | 23.87 | 24.3 | 24.3 | +0.29 (+1.21%) | 311,463 |
| 20 Oct 2022 | CNY | 24.01 | 24.27 | 23.88 | 24.01 | 24.01 | +0.01 (+0.04%) | 217,952 |
| 19 Oct 2022 | CNY | 24.23 | 24.28 | 23.9 | 24 | 24 | -0.36 (-1.48%) | 226,300 |
| 18 Oct 2022 | CNY | 24.29 | 24.6 | 24.19 | 24.36 | 24.36 | +0.07 (+0.29%) | 298,020 |
| 17 Oct 2022 | CNY | 24.18 | 24.58 | 23.89 | 24.29 | 24.29 | +0.3 (+1.25%) | 249,020 |
| 14 Oct 2022 | CNY | 23.86 | 24.2 | 23.86 | 23.99 | 23.99 | +0.33 (+1.39%) | 297,400 |
| 13 Oct 2022 | CNY | 23.2 | 23.98 | 23.2 | 23.66 | 23.66 | +0.32 (+1.37%) | 296,480 |
| 12 Oct 2022 | CNY | 22.79 | 23.35 | 22.5 | 23.34 | 23.34 | +0.64 (+2.82%) | 245,366 |
| 11 Oct 2022 | CNY | 22.88 | 22.88 | 22.31 | 22.7 | 22.7 | +0.01 (+0.04%) | 199,620 |
| 10 Oct 2022 | CNY | 23.42 | 23.46 | 22.61 | 22.69 | 22.69 | -123.73 (-84.50%) | 217,080 |
| 7 Oct 2022 | CNY | 143.86 | 146.42 | 143.86 | 146.42 | 146.42 | +2.92 (+2.03%) | 7 |
| 6 Oct 2022 | CNY | 143.5 | 143.5 | 143.5 | 143.5 | 143.5 | +0.56 (+0.39%) | 0 |
| 5 Oct 2022 | CNY | 141.08 | 142.94 | 141.08 | 142.94 | 142.94 | -1 (-0.69%) | 70 |
| 4 Oct 2022 | CNY | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | +5.56 (+4.02%) | 0 |
| 3 Oct 2022 | CNY | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | +115.18 (+496.47%) | 0 |
| 30 Sep 2022 | CNY | 23.35 | 23.74 | 23 | 23.2 | 23.2 | -0.36 (-1.53%) | 294,510 |
| 29 Sep 2022 | CNY | 23.78 | 24.4 | 23.38 | 23.56 | 23.56 | -0.09 (-0.38%) | 376,228 |
| 28 Sep 2022 | CNY | 24.34 | 24.47 | 23.65 | 23.65 | 23.65 | -0.69 (-2.83%) | 226,692 |
| 27 Sep 2022 | CNY | 23.83 | 24.43 | 23.78 | 24.34 | 24.34 | +0.52 (+2.18%) | 324,092 |
| 26 Sep 2022 | CNY | 24.05 | 24.48 | 23.8 | 23.82 | 23.82 | -0.5 (-2.06%) | 375,503 |
| 23 Sep 2022 | CNY | 25.26 | 25.26 | 24.1 | 24.32 | 24.32 | -0.65 (-2.60%) | 340,672 |
| 22 Sep 2022 | CNY | 24.69 | 25.35 | 24.64 | 24.97 | 24.97 | +0.11 (+0.44%) | 350,560 |
| 21 Sep 2022 | CNY | 24.99 | 25.02 | 24.45 | 24.86 | 24.86 | -0.23 (-0.92%) | 319,000 |
| 20 Sep 2022 | CNY | 24.45 | 25.35 | 24.36 | 25.09 | 25.09 | +0.79 (+3.25%) | 372,829 |
| 19 Sep 2022 | CNY | 25.25 | 25.44 | 24.24 | 24.3 | 24.3 | -0.9 (-3.57%) | 436,772 |
