| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 32.02 | 32.33 | 30.3 | 30.6 | 30.6 | -1.83 (-5.64%) | 1,766,301 |
| 10 Oct 2022 | CNY | 32.31 | 33.19 | 32.01 | 32.43 | 32.43 | -65.07 (-66.74%) | 1,277,068 |
| 7 Oct 2022 | CNY | 99.5 | 100 | 97.5 | 97.5 | 97.5 | -2.5 (-2.50%) | 0 |
| 6 Oct 2022 | CNY | 100 | 100 | 100 | 100 | 100 | 0.0 (0.0%) | 0 |
| 5 Oct 2022 | CNY | 100 | 100 | 100 | 100 | 100 | +4.5 (+4.71%) | 0 |
| 4 Oct 2022 | CNY | 95.5 | 95.5 | 95.5 | 95.5 | 95.5 | +2.5 (+2.69%) | 0 |
| 3 Oct 2022 | CNY | 93 | 93 | 93 | 93 | 93 | +60.75 (+188.37%) | 0 |
| 30 Sep 2022 | CNY | 32.12 | 32.82 | 31.8 | 32.25 | 32.25 | +0.26 (+0.81%) | 995,945 |
| 29 Sep 2022 | CNY | 31.94 | 32.32 | 31.53 | 31.99 | 31.99 | +0.59 (+1.88%) | 1,135,565 |
| 28 Sep 2022 | CNY | 32 | 32.78 | 31.33 | 31.4 | 31.4 | -0.68 (-2.12%) | 1,140,147 |
| 27 Sep 2022 | CNY | 31.16 | 32.15 | 31.16 | 32.08 | 32.08 | +1.01 (+3.25%) | 1,081,896 |
| 26 Sep 2022 | CNY | 31.54 | 31.94 | 30.97 | 31.07 | 31.07 | -0.56 (-1.77%) | 762,262 |
| 23 Sep 2022 | CNY | 32.15 | 32.33 | 31.42 | 31.63 | 31.63 | -0.5 (-1.56%) | 713,153 |
| 22 Sep 2022 | CNY | 32.6 | 32.97 | 32.11 | 32.13 | 32.13 | -0.64 (-1.95%) | 871,510 |
| 21 Sep 2022 | CNY | 32.53 | 32.85 | 32.16 | 32.77 | 32.77 | -0.13 (-0.40%) | 861,577 |
| 20 Sep 2022 | CNY | 33.04 | 33.4 | 32.67 | 32.9 | 32.9 | -0.11 (-0.33%) | 996,372 |
| 19 Sep 2022 | CNY | 33.72 | 33.93 | 32.57 | 33.01 | 33.01 | -0.59 (-1.76%) | 1,191,872 |
| 16 Sep 2022 | CNY | 34.63 | 35.14 | 33.43 | 33.6 | 33.6 | -1.02 (-2.95%) | 1,297,023 |
| 15 Sep 2022 | CNY | 35.78 | 35.89 | 34.58 | 34.62 | 34.62 | -0.74 (-2.09%) | 1,193,737 |
| 14 Sep 2022 | CNY | 35.6 | 35.73 | 34.97 | 35.36 | 35.36 | -0.7 (-1.94%) | 1,270,974 |
| 13 Sep 2022 | CNY | 36.45 | 36.99 | 36.02 | 36.06 | 36.06 | -77.94 (-68.37%) | 950,275 |
| 12 Sep 2022 | CNY | 112 | 114 | 112 | 114 | 114 | +77.62 (+213.36%) | 0 |
| 9 Sep 2022 | CNY | 36.44 | 36.88 | 36.22 | 36.38 | 36.38 | +0.08 (+0.22%) | 821,441 |
| 8 Sep 2022 | CNY | 37.07 | 37.1 | 36.22 | 36.3 | 36.3 | -0.75 (-2.02%) | 916,883 |
| 7 Sep 2022 | CNY | 37.26 | 37.45 | 36.72 | 37.05 | 37.05 | -0.21 (-0.56%) | 919,530 |
| 6 Sep 2022 | CNY | 37.07 | 37.73 | 36.68 | 37.26 | 37.26 | +0.16 (+0.43%) | 855,499 |
| 5 Sep 2022 | CNY | 37.06 | 37.85 | 36.71 | 37.1 | 37.1 | +0.2 (+0.54%) | 759,136 |
| 2 Sep 2022 | CNY | 36.6 | 37.26 | 36.55 | 36.9 | 36.9 | +0.36 (+0.99%) | 595,023 |
| 1 Sep 2022 | CNY | 36.41 | 37.38 | 36.16 | 36.54 | 36.54 | +0.24 (+0.66%) | 893,963 |
| 31 Aug 2022 | CNY | 36.99 | 37.34 | 35.81 | 36.3 | 36.3 | -0.86 (-2.31%) | 1,416,818 |
