| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | CNY | 13.79 | 13.915 | 13.295 | 13.535 | 13.535 | +0.375 (+2.85%) | 0 |
| 6 Oct 2022 | CNY | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | +0.13 (+1.00%) | 0 |
| 5 Oct 2022 | CNY | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.635 (-4.65%) | 0 |
| 4 Oct 2022 | CNY | 13.08 | 13.665 | 13.08 | 13.665 | 13.665 | +0.525 (+4.00%) | 250 |
| 3 Oct 2022 | CNY | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -26.36 (-66.73%) | 0 |
| 30 Sep 2022 | CNY | 40.51 | 40.97 | 39.16 | 39.5 | 39.5 | -0.91 (-2.25%) | 2,363,769 |
| 29 Sep 2022 | CNY | 41.99 | 42.18 | 40 | 40.41 | 40.41 | -1.04 (-2.51%) | 2,695,873 |
| 28 Sep 2022 | CNY | 42.8 | 43.42 | 41.42 | 41.45 | 41.45 | -2 (-4.60%) | 2,962,164 |
| 27 Sep 2022 | CNY | 41.73 | 43.53 | 41.73 | 43.45 | 43.45 | +1.55 (+3.70%) | 3,514,639 |
| 26 Sep 2022 | CNY | 43.45 | 43.8 | 41.88 | 41.9 | 41.9 | -2.5 (-5.63%) | 3,587,130 |
| 23 Sep 2022 | CNY | 46.2 | 46.59 | 44.4 | 44.4 | 44.4 | -2.31 (-4.95%) | 3,909,593 |
| 22 Sep 2022 | CNY | 44.7 | 47.47 | 44.7 | 46.71 | 46.71 | +1.71 (+3.80%) | 4,746,670 |
| 21 Sep 2022 | CNY | 44.49 | 45.59 | 43.5 | 45 | 45 | +0.26 (+0.58%) | 3,017,769 |
| 20 Sep 2022 | CNY | 44.57 | 45.38 | 44.46 | 44.74 | 44.74 | +0.24 (+0.54%) | 2,693,849 |
| 19 Sep 2022 | CNY | 45.49 | 45.8 | 44.33 | 44.5 | 44.5 | -1.6 (-3.47%) | 2,807,019 |
| 16 Sep 2022 | CNY | 45 | 47.3 | 44.81 | 46.1 | 46.1 | +0.87 (+1.92%) | 3,961,397 |
| 15 Sep 2022 | CNY | 47.76 | 47.98 | 45.11 | 45.23 | 45.23 | -2.99 (-6.20%) | 4,709,721 |
| 14 Sep 2022 | CNY | 46.51 | 48.97 | 46.3 | 48.22 | 48.22 | +0.77 (+1.62%) | 5,905,657 |
| 13 Sep 2022 | CNY | 46.01 | 47.74 | 45.94 | 47.45 | 47.45 | +36.565 (+335.92%) | 4,936,472 |
| 12 Sep 2022 | CNY | 10.73 | 10.885 | 10.73 | 10.885 | 10.885 | -35.585 (-76.58%) | 0 |
| 9 Sep 2022 | CNY | 47.1 | 47.8 | 46.37 | 46.47 | 46.47 | -1.18 (-2.48%) | 5,238,075 |
| 8 Sep 2022 | CNY | 50.61 | 51 | 47.64 | 47.65 | 47.65 | -3.68 (-7.17%) | 8,243,366 |
| 7 Sep 2022 | CNY | 50.1 | 52.73 | 49.53 | 51.33 | 51.33 | 0.0 (0.0%) | 8,018,888 |
| 6 Sep 2022 | CNY | 54 | 55 | 51.3 | 51.33 | 51.33 | -5.46 (-9.61%) | 11,462,363 |
| 5 Sep 2022 | CNY | 59.8 | 63 | 54.5 | 56.79 | 56.79 | -3.01 (-5.03%) | 17,001,138 |
| 2 Sep 2022 | CNY | 59.8 | 59.8 | 59.8 | 59.8 | 59.8 | +5.44 (+10.01%) | 376,440 |
| 1 Sep 2022 | CNY | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | +4.94 (+10.00%) | 424,254 |
| 31 Aug 2022 | CNY | 41.18 | 49.42 | 41.18 | 49.42 | 49.42 | +38.615 (+357.38%) | 1,317,653 |
| 30 Aug 2022 | CNY | 10.895 | 10.895 | 10.805 | 10.805 | 10.805 | -0.255 (-2.31%) | 0 |
| 29 Aug 2022 | CNY | 11.03 | 11.06 | 11.03 | 11.06 | 11.06 | -0.11 (-0.98%) | 0 |
