| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.35 | 20.45 | 19.01 | 20.43 | 20.43 | +1.08 (+5.58%) | 2,216,601 |
| 11 Oct 2022 | CNY | 19.57 | 19.84 | 19.1 | 19.35 | 19.35 | -0.18 (-0.92%) | 1,166,104 |
| 10 Oct 2022 | CNY | 20.45 | 20.6 | 19.36 | 19.53 | 19.53 | -16.47 (-45.75%) | 1,675,771 |
| 7 Oct 2022 | CNY | 35.6 | 36 | 35.6 | 36 | 36 | +0.4 (+1.12%) | 0 |
| 6 Oct 2022 | CNY | 35.4 | 35.6 | 35.4 | 35.6 | 35.6 | -0.2 (-0.56%) | 3,000 |
| 5 Oct 2022 | CNY | 36 | 36 | 35.8 | 35.8 | 35.8 | -0.2 (-0.56%) | 0 |
| 4 Oct 2022 | CNY | 36 | 36.2 | 36 | 36 | 36 | +0.2 (+0.56%) | 0 |
| 3 Oct 2022 | CNY | 35.4 | 35.8 | 35.4 | 35.8 | 35.8 | +15.52 (+76.53%) | 0 |
| 30 Sep 2022 | CNY | 21.2 | 21.44 | 20.27 | 20.28 | 20.28 | -1.04 (-4.88%) | 1,934,882 |
| 29 Sep 2022 | CNY | 21.85 | 22.12 | 21.21 | 21.32 | 21.32 | -0.27 (-1.25%) | 1,581,169 |
| 28 Sep 2022 | CNY | 22.3 | 22.45 | 21.53 | 21.59 | 21.59 | -0.51 (-2.31%) | 1,495,571 |
| 27 Sep 2022 | CNY | 21.31 | 22.13 | 21.31 | 22.1 | 22.1 | +0.79 (+3.71%) | 1,449,020 |
| 26 Sep 2022 | CNY | 21.62 | 21.85 | 21 | 21.31 | 21.31 | -0.25 (-1.16%) | 1,557,373 |
| 23 Sep 2022 | CNY | 22.68 | 22.7 | 21.5 | 21.56 | 21.56 | -1.12 (-4.94%) | 1,895,429 |
| 22 Sep 2022 | CNY | 22.89 | 23.08 | 22.46 | 22.68 | 22.68 | -0.21 (-0.92%) | 1,123,959 |
| 21 Sep 2022 | CNY | 23.29 | 23.44 | 22.7 | 22.89 | 22.89 | -0.42 (-1.80%) | 1,449,550 |
| 20 Sep 2022 | CNY | 22.63 | 23.59 | 22.63 | 23.31 | 23.31 | +0.73 (+3.23%) | 1,827,192 |
| 19 Sep 2022 | CNY | 23.8 | 24.1 | 22.4 | 22.58 | 22.58 | -1.42 (-5.92%) | 2,050,512 |
| 16 Sep 2022 | CNY | 24.5 | 24.87 | 23.98 | 24 | 24 | -0.17 (-0.70%) | 1,306,200 |
| 15 Sep 2022 | CNY | 25.43 | 25.59 | 23.96 | 24.17 | 24.17 | -1.2 (-4.73%) | 1,957,546 |
| 14 Sep 2022 | CNY | 25.45 | 25.99 | 25.27 | 25.37 | 25.37 | -0.19 (-0.74%) | 1,671,602 |
| 13 Sep 2022 | CNY | 24.97 | 25.68 | 24.91 | 25.56 | 25.56 | -8.24 (-24.38%) | 1,357,178 |
| 12 Sep 2022 | CNY | 33.8 | 33.8 | 33.4 | 33.8 | 33.8 | +8.63 (+34.29%) | 0 |
| 9 Sep 2022 | CNY | 25.18 | 25.33 | 24.91 | 25.17 | 25.17 | -0.29 (-1.14%) | 1,214,265 |
| 8 Sep 2022 | CNY | 25.74 | 25.82 | 25.3 | 25.46 | 25.46 | -0.28 (-1.09%) | 1,849,575 |
| 7 Sep 2022 | CNY | 25.01 | 26.33 | 25.01 | 25.74 | 25.74 | +0.8 (+3.21%) | 3,341,385 |
| 6 Sep 2022 | CNY | 24.75 | 25.05 | 24.51 | 24.94 | 24.94 | -0.14 (-0.56%) | 1,561,042 |
| 5 Sep 2022 | CNY | 24.24 | 25.4 | 23.79 | 25.08 | 25.08 | +0.84 (+3.47%) | 2,516,990 |
| 2 Sep 2022 | CNY | 24.19 | 24.48 | 24.03 | 24.24 | 24.24 | +0.07 (+0.29%) | 1,012,429 |
| 1 Sep 2022 | CNY | 24.11 | 24.65 | 24.07 | 24.17 | 24.17 | +0.07 (+0.29%) | 1,277,869 |
