| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 26 | 26.46 | 25.52 | 26.25 | 26.25 | +0.38 (+1.47%) | 1,073,874 |
| 10 Oct 2022 | CNY | 27 | 27.08 | 25.7 | 25.87 | 25.87 | -73.7 (-74.02%) | 1,088,083 |
| 7 Oct 2022 | CNY | 102.22 | 102.24 | 99.1 | 99.57 | 99.57 | -2.47 (-2.42%) | 9 |
| 6 Oct 2022 | CNY | 101.72 | 103.02 | 101.06 | 102.04 | 102.04 | +0.48 (+0.47%) | 4 |
| 5 Oct 2022 | CNY | 100.98 | 101.56 | 100.76 | 101.56 | 101.56 | +0.4 (+0.40%) | 201 |
| 4 Oct 2022 | CNY | 99.55 | 101.42 | 99.55 | 101.16 | 101.16 | +3.56 (+3.65%) | 40 |
| 3 Oct 2022 | CNY | 96.57 | 97.7 | 95.89 | 97.6 | 97.6 | +70.61 (+261.62%) | 0 |
| 30 Sep 2022 | CNY | 28.1 | 28.1 | 26.25 | 26.99 | 26.99 | -1.21 (-4.29%) | 2,021,637 |
| 29 Sep 2022 | CNY | 29.03 | 29.33 | 27.72 | 28.2 | 28.2 | -0.7 (-2.42%) | 1,494,297 |
| 28 Sep 2022 | CNY | 31.25 | 31.25 | 28.71 | 28.9 | 28.9 | -2.5 (-7.96%) | 2,212,627 |
| 27 Sep 2022 | CNY | 30.45 | 31.72 | 30.01 | 31.4 | 31.4 | +0.9 (+2.95%) | 1,625,645 |
| 26 Sep 2022 | CNY | 30.3 | 31 | 30.01 | 30.5 | 30.5 | -0.55 (-1.77%) | 1,518,466 |
| 23 Sep 2022 | CNY | 32.82 | 33.07 | 30.46 | 31.05 | 31.05 | -1.77 (-5.39%) | 3,116,165 |
| 22 Sep 2022 | CNY | 31.97 | 33.5 | 31.33 | 32.82 | 32.82 | +0.72 (+2.24%) | 2,287,308 |
| 21 Sep 2022 | CNY | 31.66 | 32.88 | 31.52 | 32.1 | 32.1 | +0.14 (+0.44%) | 1,906,002 |
| 20 Sep 2022 | CNY | 32.01 | 32.79 | 31.67 | 31.96 | 31.96 | +0.29 (+0.92%) | 1,860,599 |
| 19 Sep 2022 | CNY | 31.82 | 33.3 | 31 | 31.67 | 31.67 | -1.37 (-4.15%) | 2,622,616 |
| 16 Sep 2022 | CNY | 37 | 37 | 33.04 | 33.04 | 33.04 | -3.67 (-10.00%) | 5,304,241 |
| 15 Sep 2022 | CNY | 37.6 | 38.31 | 36.46 | 36.71 | 36.71 | -1.12 (-2.96%) | 3,714,678 |
| 14 Sep 2022 | CNY | 35.23 | 38.31 | 35.02 | 37.83 | 37.83 | +1.53 (+4.21%) | 4,452,914 |
| 13 Sep 2022 | CNY | 35.95 | 36.9 | 34.89 | 36.3 | 36.3 | -78.48 (-68.37%) | 2,754,259 |
| 12 Sep 2022 | CNY | 114.96 | 115.44 | 112.94 | 114.78 | 114.78 | +78.14 (+213.26%) | 20 |
| 9 Sep 2022 | CNY | 34.95 | 36.97 | 34.4 | 36.64 | 36.64 | +1.64 (+4.69%) | 4,763,242 |
| 8 Sep 2022 | CNY | 36.28 | 36.5 | 34 | 35 | 35 | -1.04 (-2.89%) | 3,861,393 |
| 7 Sep 2022 | CNY | 35.4 | 38 | 35.2 | 36.04 | 36.04 | +0.86 (+2.44%) | 5,603,365 |
| 6 Sep 2022 | CNY | 33.66 | 36 | 33.25 | 35.18 | 35.18 | +2.1 (+6.35%) | 6,243,640 |
| 5 Sep 2022 | CNY | 33 | 34.3 | 32 | 33.08 | 33.08 | +0.12 (+0.36%) | 4,422,331 |
| 2 Sep 2022 | CNY | 30.74 | 34.07 | 30.38 | 32.96 | 32.96 | +1.74 (+5.57%) | 7,017,491 |
| 1 Sep 2022 | CNY | 31.83 | 33.28 | 30.83 | 31.22 | 31.22 | -1.2 (-3.70%) | 6,262,885 |
| 31 Aug 2022 | CNY | 34.66 | 35.5 | 31.77 | 32.42 | 32.42 | -2.74 (-7.79%) | 8,260,912 |
