| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 25.03 | 25.8 | 24.72 | 25.77 | 25.77 | +0.81 (+3.25%) | 792,018 |
| 11 Oct 2022 | CNY | 24.8 | 25.16 | 24.71 | 24.96 | 24.96 | +0.07 (+0.28%) | 403,256 |
| 10 Oct 2022 | CNY | 25.26 | 25.55 | 24.81 | 24.89 | 24.89 | -27.11 (-52.13%) | 458,825 |
| 7 Oct 2022 | CNY | 51.5 | 52.5 | 51.5 | 52 | 52 | +1 (+1.96%) | 0 |
| 6 Oct 2022 | CNY | 51.5 | 51.5 | 51 | 51 | 51 | -0.5 (-0.97%) | 0 |
| 5 Oct 2022 | CNY | 51.5 | 51.5 | 50.5 | 51.5 | 51.5 | +0.5 (+0.98%) | 0 |
| 4 Oct 2022 | CNY | 49.8 | 51 | 49.8 | 51 | 51 | +1.2 (+2.41%) | 0 |
| 3 Oct 2022 | CNY | 48 | 49.8 | 48 | 49.8 | 49.8 | +24.58 (+97.46%) | 0 |
| 30 Sep 2022 | CNY | 25.76 | 26.05 | 25.21 | 25.22 | 25.22 | -0.64 (-2.47%) | 517,616 |
| 29 Sep 2022 | CNY | 26.45 | 26.66 | 25.81 | 25.86 | 25.86 | -0.44 (-1.67%) | 603,768 |
| 28 Sep 2022 | CNY | 27.21 | 27.43 | 26.3 | 26.3 | 26.3 | -1.05 (-3.84%) | 723,373 |
| 27 Sep 2022 | CNY | 26.93 | 27.4 | 26.78 | 27.35 | 27.35 | +0.44 (+1.64%) | 577,417 |
| 26 Sep 2022 | CNY | 27.59 | 27.88 | 26.78 | 26.91 | 26.91 | -0.58 (-2.11%) | 697,922 |
| 23 Sep 2022 | CNY | 27.69 | 28.15 | 27.38 | 27.49 | 27.49 | -0.11 (-0.40%) | 627,185 |
| 22 Sep 2022 | CNY | 27.88 | 28.33 | 27.33 | 27.6 | 27.6 | -0.44 (-1.57%) | 489,749 |
| 21 Sep 2022 | CNY | 27.73 | 28.24 | 27.22 | 28.04 | 28.04 | +0.22 (+0.79%) | 591,604 |
| 20 Sep 2022 | CNY | 27.3 | 27.95 | 27.3 | 27.82 | 27.82 | +0.56 (+2.05%) | 606,232 |
| 19 Sep 2022 | CNY | 28.11 | 28.24 | 27.16 | 27.26 | 27.26 | -0.86 (-3.06%) | 719,130 |
| 16 Sep 2022 | CNY | 28.9 | 28.9 | 28.1 | 28.12 | 28.12 | -0.69 (-2.40%) | 753,975 |
| 15 Sep 2022 | CNY | 29.88 | 29.99 | 28.68 | 28.81 | 28.81 | -1.06 (-3.55%) | 1,118,603 |
| 14 Sep 2022 | CNY | 29.65 | 29.94 | 29.58 | 29.87 | 29.87 | -0.25 (-0.83%) | 706,911 |
| 13 Sep 2022 | CNY | 30.4 | 30.4 | 30.03 | 30.12 | 30.12 | -19.88 (-39.76%) | 425,673 |
| 12 Sep 2022 | CNY | 49.6 | 50.5 | 49.6 | 50 | 50 | +19.91 (+66.17%) | 0 |
| 9 Sep 2022 | CNY | 29.93 | 30.15 | 29.76 | 30.09 | 30.09 | +0.17 (+0.57%) | 562,244 |
| 8 Sep 2022 | CNY | 30.52 | 30.72 | 29.91 | 29.92 | 29.92 | -0.6 (-1.97%) | 1,036,040 |
| 7 Sep 2022 | CNY | 30.76 | 30.85 | 30.24 | 30.52 | 30.52 | -0.28 (-0.91%) | 963,583 |
| 6 Sep 2022 | CNY | 30.79 | 30.87 | 30.6 | 30.8 | 30.8 | +0.01 (+0.03%) | 786,625 |
| 5 Sep 2022 | CNY | 30.77 | 31.26 | 30.57 | 30.79 | 30.79 | -0.09 (-0.29%) | 867,694 |
| 2 Sep 2022 | CNY | 30.11 | 31.49 | 29.92 | 30.88 | 30.88 | +0.96 (+3.21%) | 1,364,967 |
| 1 Sep 2022 | CNY | 29.86 | 30.25 | 29.86 | 29.92 | 29.92 | -0.03 (-0.10%) | 646,282 |
