| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2022 | CNY | 40.215 | 40.215 | 40.215 | 40.215 | 40.215 | -0.355 (-0.88%) | 0 |
| 5 Oct 2022 | CNY | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.095 (-0.23%) | 0 |
| 4 Oct 2022 | CNY | 40.665 | 40.665 | 40.665 | 40.665 | 40.665 | +0.005 (+0.01%) | 0 |
| 3 Oct 2022 | CNY | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | +19.46 (+91.79%) | 0 |
| 30 Sep 2022 | CNY | 21.15 | 21.58 | 20.79 | 21.2 | 21.2 | +0.06 (+0.28%) | 799,115 |
| 29 Sep 2022 | CNY | 21.58 | 21.92 | 20.98 | 21.14 | 21.14 | -0.36 (-1.67%) | 847,730 |
| 28 Sep 2022 | CNY | 22.2 | 22.45 | 21.5 | 21.5 | 21.5 | -0.76 (-3.41%) | 976,088 |
| 27 Sep 2022 | CNY | 21.75 | 22.38 | 21.32 | 22.26 | 22.26 | +0.83 (+3.87%) | 1,446,070 |
| 26 Sep 2022 | CNY | 22.21 | 22.48 | 21.35 | 21.43 | 21.43 | -0.7 (-3.16%) | 1,110,828 |
| 23 Sep 2022 | CNY | 23.13 | 23.3 | 22.13 | 22.13 | 22.13 | -1.12 (-4.82%) | 1,293,569 |
| 22 Sep 2022 | CNY | 23.41 | 23.94 | 23.21 | 23.25 | 23.25 | -0.44 (-1.86%) | 1,556,780 |
| 21 Sep 2022 | CNY | 22.66 | 23.92 | 22.66 | 23.69 | 23.69 | +0.74 (+3.22%) | 2,413,544 |
| 20 Sep 2022 | CNY | 22.8 | 23.3 | 22.68 | 22.95 | 22.95 | +0.07 (+0.31%) | 1,599,461 |
| 19 Sep 2022 | CNY | 23.1 | 24 | 22.56 | 22.88 | 22.88 | -0.44 (-1.89%) | 2,908,823 |
| 16 Sep 2022 | CNY | 23.78 | 23.78 | 22.46 | 23.32 | 23.32 | -0.67 (-2.79%) | 2,336,135 |
| 15 Sep 2022 | CNY | 23.47 | 24.2 | 22.78 | 23.99 | 23.99 | +0.61 (+2.61%) | 2,640,096 |
| 14 Sep 2022 | CNY | 22.89 | 23.39 | 22.73 | 23.38 | 23.38 | +0.21 (+0.91%) | 885,660 |
| 13 Sep 2022 | CNY | 23.17 | 23.43 | 23.08 | 23.17 | 23.17 | -21.935 (-48.63%) | 612,046 |
| 12 Sep 2022 | CNY | 44.71 | 45.105 | 44.71 | 45.105 | 45.105 | +21.905 (+94.42%) | 0 |
| 9 Sep 2022 | CNY | 23.57 | 23.75 | 23.12 | 23.2 | 23.2 | -0.37 (-1.57%) | 816,040 |
| 8 Sep 2022 | CNY | 24.29 | 24.29 | 23.46 | 23.57 | 23.57 | -0.72 (-2.96%) | 1,254,100 |
| 7 Sep 2022 | CNY | 24.16 | 24.45 | 23.71 | 24.29 | 24.29 | +0.13 (+0.54%) | 1,240,796 |
| 6 Sep 2022 | CNY | 24.22 | 24.27 | 23.68 | 24.16 | 24.16 | +0.09 (+0.37%) | 890,310 |
| 5 Sep 2022 | CNY | 24.03 | 24.48 | 23.87 | 24.07 | 24.07 | +0.19 (+0.80%) | 872,252 |
| 2 Sep 2022 | CNY | 24 | 24.34 | 23.7 | 23.88 | 23.88 | +0.07 (+0.29%) | 915,082 |
| 1 Sep 2022 | CNY | 24.3 | 24.48 | 23.54 | 23.81 | 23.81 | -0.19 (-0.79%) | 1,078,619 |
| 31 Aug 2022 | CNY | 24.8 | 24.95 | 23.77 | 24 | 24 | -1.19 (-4.72%) | 1,595,844 |
| 30 Aug 2022 | CNY | 26.3 | 26.3 | 24.89 | 25.19 | 25.19 | -0.61 (-2.36%) | 1,517,790 |
| 29 Aug 2022 | CNY | 24.7 | 26.4 | 24.51 | 25.8 | 25.8 | +0.99 (+3.99%) | 2,161,441 |
| 26 Aug 2022 | CNY | 25.1 | 26.11 | 24.65 | 24.81 | 24.81 | -1.41 (-5.38%) | 3,105,840 |
