| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | CNY | 22.225 | 22.225 | 22.225 | 22.225 | 22.225 | -0.045 (-0.20%) | 0 |
| 6 Oct 2022 | CNY | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | +0.32 (+1.46%) | 0 |
| 5 Oct 2022 | CNY | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | +0.255 (+1.18%) | 0 |
| 4 Oct 2022 | CNY | 21.695 | 21.695 | 21.695 | 21.695 | 21.695 | +0.665 (+3.16%) | 0 |
| 3 Oct 2022 | CNY | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -5.97 (-22.11%) | 0 |
| 30 Sep 2022 | CNY | 28.7 | 28.89 | 27 | 27 | 27 | -1.61 (-5.63%) | 2,874,289 |
| 29 Sep 2022 | CNY | 30.12 | 30.19 | 28.6 | 28.61 | 28.61 | -1.07 (-3.61%) | 3,201,500 |
| 28 Sep 2022 | CNY | 31.52 | 32 | 29.46 | 29.68 | 29.68 | -1.6 (-5.12%) | 3,814,714 |
| 27 Sep 2022 | CNY | 30.52 | 31.4 | 30.17 | 31.28 | 31.28 | +0.22 (+0.71%) | 2,667,788 |
| 26 Sep 2022 | CNY | 32.5 | 32.99 | 30.51 | 31.06 | 31.06 | -1.09 (-3.39%) | 3,378,126 |
| 23 Sep 2022 | CNY | 33.87 | 34.21 | 32.08 | 32.15 | 32.15 | -1.23 (-3.68%) | 3,921,967 |
| 22 Sep 2022 | CNY | 34 | 34.61 | 33.05 | 33.38 | 33.38 | -0.74 (-2.17%) | 3,800,393 |
| 21 Sep 2022 | CNY | 33.02 | 34.9 | 32.54 | 34.12 | 34.12 | +1.68 (+5.18%) | 5,107,735 |
| 20 Sep 2022 | CNY | 31.01 | 33.1 | 31.01 | 32.44 | 32.44 | +1.74 (+5.67%) | 6,033,632 |
| 19 Sep 2022 | CNY | 34 | 34.49 | 30.7 | 30.7 | 30.7 | -4.5 (-12.78%) | 6,092,328 |
| 16 Sep 2022 | CNY | 35.02 | 36.42 | 34.77 | 35.2 | 35.2 | +0.39 (+1.12%) | 4,975,995 |
| 15 Sep 2022 | CNY | 36.16 | 36.95 | 34.3 | 34.81 | 34.81 | -1.74 (-4.76%) | 5,327,520 |
| 14 Sep 2022 | CNY | 36.1 | 38 | 35.51 | 36.55 | 36.55 | -0.58 (-1.56%) | 6,351,467 |
| 13 Sep 2022 | CNY | 34.05 | 37.32 | 32.98 | 37.13 | 37.13 | +14.35 (+62.99%) | 8,094,190 |
| 12 Sep 2022 | CNY | 22.175 | 22.78 | 22.12 | 22.78 | 22.78 | -11.89 (-34.29%) | 0 |
| 9 Sep 2022 | CNY | 34.31 | 36.31 | 32.95 | 34.67 | 34.67 | +0.05 (+0.14%) | 6,931,601 |
| 8 Sep 2022 | CNY | 36 | 38.43 | 34.6 | 34.62 | 34.62 | -2.7 (-7.23%) | 7,997,341 |
| 7 Sep 2022 | CNY | 33 | 39.96 | 33 | 37.32 | 37.32 | +2.01 (+5.69%) | 10,188,742 |
| 6 Sep 2022 | CNY | 30.88 | 36.54 | 30.51 | 35.31 | 35.31 | +4.07 (+13.03%) | 10,246,822 |
| 5 Sep 2022 | CNY | 29.2 | 31.39 | 28.95 | 31.24 | 31.24 | +2.04 (+6.99%) | 6,422,623 |
| 2 Sep 2022 | CNY | 29.59 | 29.92 | 28.65 | 29.2 | 29.2 | -0.64 (-2.14%) | 5,178,028 |
| 1 Sep 2022 | CNY | 28.53 | 31.12 | 28.1 | 29.84 | 29.84 | +1.42 (+5.00%) | 6,729,574 |
| 31 Aug 2022 | CNY | 30 | 30.6 | 28.26 | 28.42 | 28.42 | -2.82 (-9.03%) | 5,980,998 |
| 30 Aug 2022 | CNY | 29.65 | 32.1 | 28.91 | 31.24 | 31.24 | +1.76 (+5.97%) | 7,862,941 |
| 29 Aug 2022 | CNY | 30.1 | 30.55 | 28.88 | 29.48 | 29.48 | -2.12 (-6.71%) | 7,367,377 |
