| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 37.5 | 38.52 | 37.2 | 37.63 | 37.63 | -0.5 (-1.31%) | 1,836,798 |
| 12 Oct 2022 | CNY | 36.6 | 38.25 | 36.26 | 38.13 | 38.13 | +1.85 (+5.10%) | 2,169,178 |
| 11 Oct 2022 | CNY | 35.95 | 36.46 | 35.16 | 36.28 | 36.28 | +0.43 (+1.20%) | 1,159,678 |
| 10 Oct 2022 | CNY | 37.31 | 37.6 | 35.7 | 35.85 | 35.85 | +6.815 (+23.47%) | 1,325,468 |
| 7 Oct 2022 | CNY | 30.245 | 30.245 | 29.035 | 29.035 | 29.035 | -2.065 (-6.64%) | 50 |
| 6 Oct 2022 | CNY | 31.425 | 31.425 | 31.1 | 31.1 | 31.1 | -0.185 (-0.59%) | 100 |
| 5 Oct 2022 | CNY | 31.39 | 31.39 | 31.175 | 31.285 | 31.285 | -0.415 (-1.31%) | 102 |
| 4 Oct 2022 | CNY | 28.4 | 31.7 | 28.4 | 31.7 | 31.7 | +3.57 (+12.69%) | 100 |
| 3 Oct 2022 | CNY | 27.425 | 28.13 | 27.425 | 28.13 | 28.13 | -8.94 (-24.12%) | 800 |
| 30 Sep 2022 | CNY | 39.18 | 39.2 | 37.07 | 37.07 | 37.07 | -1.98 (-5.07%) | 1,847,846 |
| 29 Sep 2022 | CNY | 40.92 | 41.41 | 38.83 | 39.05 | 39.05 | -1.52 (-3.75%) | 2,410,179 |
| 28 Sep 2022 | CNY | 43.06 | 43.89 | 40.57 | 40.57 | 40.57 | -2.87 (-6.61%) | 2,840,391 |
| 27 Sep 2022 | CNY | 42.55 | 43.73 | 42.35 | 43.44 | 43.44 | +0.54 (+1.26%) | 2,649,543 |
| 26 Sep 2022 | CNY | 45 | 45.1 | 42.78 | 42.9 | 42.9 | -3.54 (-7.62%) | 3,531,327 |
| 23 Sep 2022 | CNY | 46.08 | 48.52 | 45.8 | 46.44 | 46.44 | +0.11 (+0.24%) | 4,115,518 |
| 22 Sep 2022 | CNY | 46.77 | 48.64 | 46.26 | 46.33 | 46.33 | -3.57 (-7.15%) | 4,657,018 |
| 21 Sep 2022 | CNY | 46.96 | 51.72 | 46.5 | 49.9 | 49.9 | +18.885 (+60.89%) | 7,115,286 |
| 20 Sep 2022 | CNY | 32.96 | 32.96 | 31.015 | 31.015 | 31.015 | -0.045 (-0.14%) | 810 |
| 19 Sep 2022 | CNY | 31.89 | 31.89 | 31.06 | 31.06 | 31.06 | -1.015 (-3.16%) | 67 |
| 16 Sep 2022 | CNY | 32.815 | 32.815 | 32.075 | 32.075 | 32.075 | -1.71 (-5.06%) | 200 |
| 15 Sep 2022 | CNY | 33.875 | 34.125 | 33.625 | 33.785 | 33.785 | +0.625 (+1.88%) | 90 |
| 14 Sep 2022 | CNY | 32.48 | 33.16 | 32.48 | 33.16 | 33.16 | -1.51 (-4.36%) | 126 |
| 13 Sep 2022 | CNY | 34.65 | 34.67 | 34.65 | 34.67 | 34.67 | +0.17 (+0.49%) | 0 |
| 12 Sep 2022 | CNY | 34.505 | 35.085 | 33.72 | 34.5 | 34.5 | +0.45 (+1.32%) | 765 |
| 9 Sep 2022 | CNY | 32.045 | 34.05 | 32.045 | 34.05 | 34.05 | +2.335 (+7.36%) | 40 |
| 8 Sep 2022 | CNY | 31.4 | 31.715 | 30.75 | 31.715 | 31.715 | +2 (+6.73%) | 1,128 |
| 7 Sep 2022 | CNY | 30.005 | 30.185 | 29.715 | 29.715 | 29.715 | -0.58 (-1.91%) | 75 |
| 6 Sep 2022 | CNY | 30.635 | 30.635 | 29.415 | 30.295 | 30.295 | -0.435 (-1.42%) | 665 |
| 5 Sep 2022 | CNY | 30.52 | 30.73 | 30.07 | 30.73 | 30.73 | -0.635 (-2.02%) | 74 |
| 2 Sep 2022 | CNY | 31.365 | 31.365 | 31.365 | 31.365 | 31.365 | +0.24 (+0.77%) | 0 |
