| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | CNY | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | +0.2 (+0.48%) | 0 |
| 6 Oct 2022 | CNY | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | +0.6 (+1.47%) | 0 |
| 5 Oct 2022 | CNY | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | 0.0 (0.0%) | 0 |
| 4 Oct 2022 | CNY | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | +1 (+2.51%) | 0 |
| 3 Oct 2022 | CNY | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | +12.12 (+43.79%) | 0 |
| 30 Sep 2022 | CNY | 28.56 | 28.89 | 27.6 | 27.68 | 27.68 | -0.77 (-2.71%) | 961,183 |
| 29 Sep 2022 | CNY | 29.11 | 29.38 | 28.39 | 28.45 | 28.45 | -0.43 (-1.49%) | 1,138,137 |
| 28 Sep 2022 | CNY | 30.64 | 30.64 | 28.78 | 28.88 | 28.88 | -1.29 (-4.28%) | 1,266,500 |
| 27 Sep 2022 | CNY | 29.46 | 30.51 | 29.46 | 30.17 | 30.17 | +0.75 (+2.55%) | 1,308,238 |
| 26 Sep 2022 | CNY | 30.08 | 30.25 | 29.28 | 29.42 | 29.42 | -0.55 (-1.84%) | 776,350 |
| 23 Sep 2022 | CNY | 30.67 | 30.84 | 29.48 | 29.97 | 29.97 | -0.7 (-2.28%) | 1,141,191 |
| 22 Sep 2022 | CNY | 30.69 | 31.31 | 30.59 | 30.67 | 30.67 | -0.22 (-0.71%) | 798,659 |
| 21 Sep 2022 | CNY | 31.02 | 31.09 | 30.37 | 30.89 | 30.89 | -0.24 (-0.77%) | 683,046 |
| 20 Sep 2022 | CNY | 30.12 | 31.18 | 30.12 | 31.13 | 31.13 | +1.11 (+3.70%) | 1,284,573 |
| 19 Sep 2022 | CNY | 30.53 | 30.74 | 29.91 | 30.02 | 30.02 | -0.21 (-0.69%) | 1,016,815 |
| 16 Sep 2022 | CNY | 31.21 | 31.85 | 30.23 | 30.23 | 30.23 | -1.35 (-4.27%) | 1,585,192 |
| 15 Sep 2022 | CNY | 33.61 | 33.8 | 31.3 | 31.58 | 31.58 | -2.76 (-8.04%) | 2,865,922 |
| 14 Sep 2022 | CNY | 34.8 | 35.6 | 34.02 | 34.34 | 34.34 | +0.91 (+2.72%) | 3,496,056 |
| 13 Sep 2022 | CNY | 32.54 | 33.44 | 32.34 | 33.43 | 33.43 | -10.17 (-23.33%) | 1,938,360 |
| 12 Sep 2022 | CNY | 43.6 | 43.6 | 43.6 | 43.6 | 43.6 | +11.13 (+34.28%) | 0 |
| 9 Sep 2022 | CNY | 33.37 | 33.46 | 32.4 | 32.47 | 32.47 | -0.58 (-1.75%) | 1,620,283 |
| 8 Sep 2022 | CNY | 35.43 | 35.78 | 32.88 | 33.05 | 33.05 | -2.79 (-7.78%) | 3,213,298 |
| 7 Sep 2022 | CNY | 35.08 | 36.03 | 34.8 | 35.84 | 35.84 | +0.74 (+2.11%) | 1,412,211 |
| 6 Sep 2022 | CNY | 35.58 | 35.58 | 34.17 | 35.1 | 35.1 | +0.1 (+0.29%) | 1,283,146 |
| 5 Sep 2022 | CNY | 35.5 | 36.13 | 34.91 | 35 | 35 | -0.29 (-0.82%) | 1,122,531 |
| 2 Sep 2022 | CNY | 35.1 | 35.39 | 34.51 | 35.29 | 35.29 | +0.29 (+0.83%) | 945,600 |
| 1 Sep 2022 | CNY | 35.63 | 37 | 34.8 | 35 | 35 | +0.37 (+1.07%) | 1,218,367 |
| 31 Aug 2022 | CNY | 36.8 | 37.17 | 34.63 | 34.63 | 34.63 | -2.16 (-5.87%) | 1,383,717 |
| 30 Aug 2022 | CNY | 37.04 | 37.42 | 36.27 | 36.79 | 36.79 | -0.53 (-1.42%) | 1,103,767 |
| 29 Aug 2022 | CNY | 35.51 | 37.44 | 35.51 | 37.32 | 37.32 | +0.81 (+2.22%) | 1,256,517 |
