| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2022 | CNY | 18.91 | 19 | 18.865 | 19 | 19 | -0.245 (-1.27%) | 0 |
| 4 Oct 2022 | CNY | 19.04 | 19.285 | 19.04 | 19.245 | 19.245 | -0.155 (-0.80%) | 530 |
| 3 Oct 2022 | CNY | 18.825 | 19.4 | 18.77 | 19.4 | 19.4 | +1.35 (+7.48%) | 0 |
| 30 Sep 2022 | CNY | 18.01 | 18.165 | 18.005 | 18.05 | 18.05 | -0.585 (-3.14%) | 530 |
| 29 Sep 2022 | CNY | 18.635 | 18.87 | 18.49 | 18.635 | 18.635 | -3.115 (-14.32%) | 530 |
| 28 Sep 2022 | CNY | 21.87 | 21.87 | 21.67 | 21.75 | 21.75 | -0.41 (-1.85%) | 530 |
| 27 Sep 2022 | CNY | 22.35 | 22.68 | 22.09 | 22.16 | 22.16 | -0.22 (-0.98%) | 530 |
| 26 Sep 2022 | CNY | 22.44 | 22.49 | 22.36 | 22.38 | 22.38 | -0.57 (-2.48%) | 530 |
| 23 Sep 2022 | CNY | 22.98 | 23.05 | 22.81 | 22.95 | 22.95 | -0.01 (-0.04%) | 530 |
| 22 Sep 2022 | CNY | 22.56 | 23.19 | 22.42 | 22.96 | 22.96 | -0.04 (-0.17%) | 530 |
| 21 Sep 2022 | CNY | 22.87 | 23 | 22.87 | 23 | 23 | +0.81 (+3.65%) | 530 |
| 20 Sep 2022 | CNY | 22.36 | 22.36 | 22.17 | 22.19 | 22.19 | -0.6 (-2.63%) | 530 |
| 19 Sep 2022 | CNY | 22.75 | 22.79 | 22.61 | 22.79 | 22.79 | +0.05 (+0.22%) | 530 |
| 16 Sep 2022 | CNY | 22.72 | 22.74 | 22.65 | 22.74 | 22.74 | -0.55 (-2.36%) | 530 |
| 15 Sep 2022 | CNY | 23.35 | 23.35 | 23.28 | 23.29 | 23.29 | -0.22 (-0.94%) | 530 |
| 14 Sep 2022 | CNY | 23.42 | 23.59 | 23.42 | 23.51 | 23.51 | +0.12 (+0.51%) | 530 |
| 13 Sep 2022 | CNY | 23.34 | 23.39 | 23.25 | 23.39 | 23.39 | +0.33 (+1.43%) | 530 |
| 12 Sep 2022 | CNY | 22.89 | 23.1 | 22.8 | 23.06 | 23.06 | +0.21 (+0.92%) | 530 |
| 9 Sep 2022 | CNY | 23.01 | 23.33 | 22.76 | 22.85 | 22.85 | +0.18 (+0.79%) | 530 |
| 8 Sep 2022 | CNY | 22.6 | 22.67 | 22.5 | 22.67 | 22.67 | +0.46 (+2.07%) | 530 |
| 7 Sep 2022 | CNY | 22.4 | 22.4 | 21.67 | 22.21 | 22.21 | -1.75 (-7.30%) | 530 |
| 6 Sep 2022 | CNY | 24.29 | 24.32 | 23.96 | 23.96 | 23.96 | -0.75 (-3.04%) | 530 |
| 5 Sep 2022 | CNY | 25.01 | 25.01 | 24.71 | 24.71 | 24.71 | +0.34 (+1.40%) | 530 |
| 2 Sep 2022 | CNY | 24.62 | 24.66 | 24.18 | 24.37 | 24.37 | -0.67 (-2.68%) | 530 |
| 1 Sep 2022 | CNY | 24.95 | 25.05 | 24.88 | 25.04 | 25.04 | -0.67 (-2.61%) | 530 |
| 31 Aug 2022 | CNY | 25.77 | 25.86 | 25.67 | 25.71 | 25.71 | -0.43 (-1.64%) | 530 |
| 30 Aug 2022 | CNY | 26.34 | 26.38 | 26.14 | 26.14 | 26.14 | +0.04 (+0.15%) | 530 |
| 29 Aug 2022 | CNY | 27.07 | 27.07 | 26.1 | 26.1 | 26.1 | -0.87 (-3.23%) | 530 |
| 26 Aug 2022 | CNY | 27.07 | 27.1 | 26.91 | 26.97 | 26.97 | -0.02 (-0.07%) | 0 |
| 25 Aug 2022 | CNY | 26.93 | 26.99 | 26.87 | 26.99 | 26.99 | +0.23 (+0.86%) | 0 |
