| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | CNY | 18.08 | 18.08 | 17.72 | 17.78 | 17.78 | -18.46 (-50.94%) | 0 |
| 30 Sep 2022 | CNY | 36.53 | 36.84 | 36.1 | 36.24 | 36.24 | -0.27 (-0.74%) | 518,728 |
| 29 Sep 2022 | CNY | 36.9 | 37.22 | 36.06 | 36.51 | 36.51 | -0.08 (-0.22%) | 717,821 |
| 28 Sep 2022 | CNY | 37.89 | 38.25 | 36.53 | 36.59 | 36.59 | -1.5 (-3.94%) | 865,084 |
| 27 Sep 2022 | CNY | 37.68 | 38.29 | 37.4 | 38.09 | 38.09 | +0.89 (+2.39%) | 889,921 |
| 26 Sep 2022 | CNY | 37.19 | 37.8 | 37 | 37.2 | 37.2 | -0.18 (-0.48%) | 727,683 |
| 23 Sep 2022 | CNY | 38.5 | 39.14 | 37.38 | 37.38 | 37.38 | -1.11 (-2.88%) | 1,001,271 |
| 22 Sep 2022 | CNY | 38.38 | 39.17 | 38.3 | 38.49 | 38.49 | -0.4 (-1.03%) | 698,063 |
| 21 Sep 2022 | CNY | 38.85 | 38.9 | 38.07 | 38.89 | 38.89 | +0.07 (+0.18%) | 873,623 |
| 20 Sep 2022 | CNY | 38.28 | 39.2 | 38.28 | 38.82 | 38.82 | +0.65 (+1.70%) | 977,510 |
| 19 Sep 2022 | CNY | 38.89 | 39.16 | 37.78 | 38.17 | 38.17 | -0.69 (-1.78%) | 792,879 |
| 16 Sep 2022 | CNY | 38.8 | 39.44 | 38.61 | 38.86 | 38.86 | -0.1 (-0.26%) | 861,011 |
| 15 Sep 2022 | CNY | 41.22 | 41.24 | 38.4 | 38.96 | 38.96 | -1.92 (-4.70%) | 1,746,060 |
| 14 Sep 2022 | CNY | 41.32 | 41.69 | 40.6 | 40.88 | 40.88 | -0.93 (-2.22%) | 1,085,363 |
| 13 Sep 2022 | CNY | 42.35 | 42.98 | 41.63 | 41.81 | 41.81 | +15.76 (+60.50%) | 1,122,669 |
| 12 Sep 2022 | CNY | 25.3 | 26.1 | 25.3 | 26.05 | 26.05 | -16.25 (-38.42%) | 226 |
| 9 Sep 2022 | CNY | 42.17 | 42.45 | 41.56 | 42.3 | 42.3 | +0.26 (+0.62%) | 995,716 |
| 8 Sep 2022 | CNY | 43.5 | 43.82 | 42.02 | 42.04 | 42.04 | -1.71 (-3.91%) | 1,759,180 |
| 7 Sep 2022 | CNY | 43.87 | 44.5 | 43.35 | 43.75 | 43.75 | -0.12 (-0.27%) | 1,475,743 |
| 6 Sep 2022 | CNY | 43.05 | 44.25 | 42.51 | 43.87 | 43.87 | +0.85 (+1.98%) | 1,434,704 |
| 5 Sep 2022 | CNY | 43.7 | 44.17 | 42.71 | 43.02 | 43.02 | -0.81 (-1.85%) | 1,124,061 |
| 2 Sep 2022 | CNY | 42.85 | 43.83 | 42.36 | 43.83 | 43.83 | +1.06 (+2.48%) | 1,315,503 |
| 1 Sep 2022 | CNY | 43.3 | 44.38 | 42.53 | 42.77 | 42.77 | -0.98 (-2.24%) | 1,387,436 |
| 31 Aug 2022 | CNY | 46.3 | 46.58 | 43.7 | 43.75 | 43.75 | -2.87 (-6.16%) | 2,389,359 |
| 30 Aug 2022 | CNY | 47.99 | 49.16 | 46.2 | 46.62 | 46.62 | -1.1 (-2.31%) | 2,119,416 |
| 29 Aug 2022 | CNY | 46.6 | 48.73 | 45.93 | 47.72 | 47.72 | +1.25 (+2.69%) | 2,491,039 |
| 26 Aug 2022 | CNY | 49.49 | 50.8 | 46.1 | 46.47 | 46.47 | -2.58 (-5.26%) | 4,315,307 |
| 25 Aug 2022 | CNY | 51.86 | 52.48 | 48.2 | 49.05 | 49.05 | -2.65 (-5.13%) | 4,408,021 |
| 24 Aug 2022 | CNY | 51.9 | 54.9 | 50.97 | 51.7 | 51.7 | -0.22 (-0.42%) | 5,904,336 |
| 23 Aug 2022 | CNY | 47.77 | 52.5 | 47.77 | 51.92 | 51.92 | +3.33 (+6.85%) | 5,532,456 |
