| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | CNY | 25.4 | 25.8 | 25.4 | 25.6 | 25.6 | -17.31 (-40.34%) | 0 |
| 30 Sep 2022 | CNY | 44.08 | 44.08 | 42.05 | 42.91 | 42.91 | -1.18 (-2.68%) | 1,571,424 |
| 29 Sep 2022 | CNY | 42.95 | 44.18 | 41.11 | 44.09 | 44.09 | +1.87 (+4.43%) | 2,182,532 |
| 28 Sep 2022 | CNY | 44.44 | 45.68 | 42.18 | 42.22 | 42.22 | -2.18 (-4.91%) | 2,303,865 |
| 27 Sep 2022 | CNY | 43.52 | 45.19 | 42.88 | 44.4 | 44.4 | +1.25 (+2.90%) | 2,928,696 |
| 26 Sep 2022 | CNY | 42.39 | 43.97 | 42.36 | 43.15 | 43.15 | +0.76 (+1.79%) | 2,717,081 |
| 23 Sep 2022 | CNY | 45.15 | 46.3 | 42.08 | 42.39 | 42.39 | -3.74 (-8.11%) | 3,343,302 |
| 22 Sep 2022 | CNY | 45.3 | 47.22 | 44 | 46.13 | 46.13 | +0.25 (+0.54%) | 3,310,430 |
| 21 Sep 2022 | CNY | 47.73 | 47.75 | 45.28 | 45.88 | 45.88 | -2.79 (-5.73%) | 3,346,388 |
| 20 Sep 2022 | CNY | 49.78 | 49.9 | 47.62 | 48.67 | 48.67 | -1.11 (-2.23%) | 4,709,549 |
| 19 Sep 2022 | CNY | 46.49 | 51.66 | 46.49 | 49.78 | 49.78 | +2.82 (+6.01%) | 7,023,585 |
| 16 Sep 2022 | CNY | 46.72 | 48.75 | 45.32 | 46.96 | 46.96 | +0.48 (+1.03%) | 4,157,732 |
| 15 Sep 2022 | CNY | 47.46 | 47.99 | 44.84 | 46.48 | 46.48 | -1.37 (-2.86%) | 3,498,478 |
| 14 Sep 2022 | CNY | 45.85 | 48.9 | 45.81 | 47.85 | 47.85 | +0.21 (+0.44%) | 4,654,412 |
| 13 Sep 2022 | CNY | 45.72 | 48.96 | 45.3 | 47.64 | 47.64 | +19.44 (+68.94%) | 5,669,917 |
| 12 Sep 2022 | CNY | 27.2 | 28.2 | 27.2 | 28.2 | 28.2 | -17.54 (-38.35%) | 0 |
| 9 Sep 2022 | CNY | 45.96 | 46.68 | 44.45 | 45.74 | 45.74 | +0.62 (+1.37%) | 5,042,932 |
| 8 Sep 2022 | CNY | 44.5 | 46.35 | 43.8 | 45.12 | 45.12 | +0.49 (+1.10%) | 9,221,295 |
| 7 Sep 2022 | CNY | 39.85 | 44.63 | 39.8 | 44.63 | 44.63 | +4.06 (+10.01%) | 6,434,985 |
| 6 Sep 2022 | CNY | 39.99 | 40.57 | 38.81 | 40.57 | 40.57 | +0.23 (+0.57%) | 2,553,532 |
| 5 Sep 2022 | CNY | 40.81 | 41.48 | 39.83 | 40.34 | 40.34 | -1.46 (-3.49%) | 2,605,332 |
| 2 Sep 2022 | CNY | 41.39 | 42.49 | 40.32 | 41.8 | 41.8 | +0.55 (+1.33%) | 3,280,237 |
| 1 Sep 2022 | CNY | 41.57 | 43.34 | 39.8 | 41.25 | 41.25 | -0.43 (-1.03%) | 3,510,500 |
| 31 Aug 2022 | CNY | 43.12 | 43.95 | 41 | 41.68 | 41.68 | -1.84 (-4.23%) | 3,448,686 |
| 30 Aug 2022 | CNY | 45 | 45.75 | 43.19 | 43.52 | 43.52 | -0.7 (-1.58%) | 6,305,254 |
| 29 Aug 2022 | CNY | 39.38 | 44.22 | 38.59 | 44.22 | 44.22 | +4.02 (+10.00%) | 4,687,522 |
| 26 Aug 2022 | CNY | 43.6 | 44.96 | 39.78 | 40.2 | 40.2 | -2.7 (-6.29%) | 5,881,664 |
| 25 Aug 2022 | CNY | 40.66 | 42.9 | 40.25 | 42.9 | 42.9 | +3.9 (+10%) | 5,139,884 |
| 24 Aug 2022 | CNY | 40.61 | 40.61 | 38.88 | 39 | 39 | -1.61 (-3.96%) | 1,636,318 |
| 23 Aug 2022 | CNY | 39.48 | 41.25 | 39.03 | 40.61 | 40.61 | +1.11 (+2.81%) | 2,038,565 |
