| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | CNY | 36.48 | 37.18 | 36.48 | 37.18 | 37.18 | +10.18 (+37.70%) | 100 |
| 30 Sep 2022 | CNY | 27.5 | 27.75 | 26.66 | 27 | 27 | -0.51 (-1.85%) | 711,759 |
| 29 Sep 2022 | CNY | 27.46 | 28.03 | 27.38 | 27.51 | 27.51 | +0.16 (+0.59%) | 575,944 |
| 28 Sep 2022 | CNY | 27.2 | 27.88 | 27.07 | 27.35 | 27.35 | +0.05 (+0.18%) | 512,992 |
| 27 Sep 2022 | CNY | 26.72 | 27.34 | 26.58 | 27.3 | 27.3 | +0.43 (+1.60%) | 331,411 |
| 26 Sep 2022 | CNY | 27.5 | 27.5 | 26.77 | 26.87 | 26.87 | -0.67 (-2.43%) | 617,937 |
| 23 Sep 2022 | CNY | 28.2 | 28.34 | 27.5 | 27.54 | 27.54 | -0.55 (-1.96%) | 557,150 |
| 22 Sep 2022 | CNY | 27.5 | 28.39 | 27.41 | 28.09 | 28.09 | +0.41 (+1.48%) | 610,743 |
| 21 Sep 2022 | CNY | 28 | 28.16 | 27.22 | 27.68 | 27.68 | +0.02 (+0.07%) | 516,900 |
| 20 Sep 2022 | CNY | 26.63 | 28.03 | 26.63 | 27.66 | 27.66 | +1.3 (+4.93%) | 996,998 |
| 19 Sep 2022 | CNY | 27.39 | 27.4 | 26.33 | 26.36 | 26.36 | -1.04 (-3.80%) | 749,698 |
| 16 Sep 2022 | CNY | 28.93 | 28.96 | 27.4 | 27.4 | 27.4 | -1.7 (-5.84%) | 981,278 |
| 15 Sep 2022 | CNY | 28.81 | 29.5 | 28.4 | 29.1 | 29.1 | +0.3 (+1.04%) | 1,124,986 |
| 14 Sep 2022 | CNY | 28.27 | 28.89 | 28.1 | 28.8 | 28.8 | +0.18 (+0.63%) | 656,934 |
| 13 Sep 2022 | CNY | 28.34 | 28.64 | 28.29 | 28.62 | 28.62 | -9.28 (-24.49%) | 444,291 |
| 12 Sep 2022 | CNY | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | +9.55 (+33.69%) | 0 |
| 9 Sep 2022 | CNY | 28.12 | 28.4 | 28.12 | 28.35 | 28.35 | +0.26 (+0.93%) | 400,293 |
| 8 Sep 2022 | CNY | 28.73 | 28.74 | 28.09 | 28.09 | 28.09 | -0.49 (-1.71%) | 494,800 |
| 7 Sep 2022 | CNY | 28.47 | 28.77 | 28.37 | 28.58 | 28.58 | -0.01 (-0.03%) | 464,362 |
| 6 Sep 2022 | CNY | 28.44 | 28.69 | 28.27 | 28.59 | 28.59 | +0.15 (+0.53%) | 497,749 |
| 5 Sep 2022 | CNY | 28.2 | 28.44 | 27.9 | 28.44 | 28.44 | +0.23 (+0.82%) | 569,258 |
| 2 Sep 2022 | CNY | 28 | 28.34 | 27.8 | 28.21 | 28.21 | +0.26 (+0.93%) | 494,400 |
| 1 Sep 2022 | CNY | 28.21 | 28.58 | 27.9 | 27.95 | 27.95 | -0.39 (-1.38%) | 645,644 |
| 31 Aug 2022 | CNY | 29.73 | 29.73 | 28.25 | 28.34 | 28.34 | -1.21 (-4.09%) | 1,144,893 |
| 30 Aug 2022 | CNY | 30.18 | 30.29 | 29.33 | 29.55 | 29.55 | -0.44 (-1.47%) | 893,349 |
| 29 Aug 2022 | CNY | 29.03 | 30.1 | 28.55 | 29.99 | 29.99 | +0.56 (+1.90%) | 1,386,428 |
| 26 Aug 2022 | CNY | 30.2 | 30.45 | 29.32 | 29.43 | 29.43 | -0.77 (-2.55%) | 1,204,547 |
| 25 Aug 2022 | CNY | 31.42 | 31.61 | 29.9 | 30.2 | 30.2 | -1.22 (-3.88%) | 1,923,773 |
| 24 Aug 2022 | CNY | 32.31 | 32.38 | 30 | 31.42 | 31.42 | -1.48 (-4.50%) | 3,290,838 |
| 23 Aug 2022 | CNY | 31.22 | 32.94 | 30.78 | 32.9 | 32.9 | +1.87 (+6.03%) | 2,595,646 |
