| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2022 | CNY | 21.82 | 21.92 | 21.51 | 21.6 | 21.6 | -0.14 (-0.64%) | 150 |
| 5 Oct 2022 | CNY | 21.77 | 21.77 | 21.43 | 21.74 | 21.74 | -0.07 (-0.32%) | 150 |
| 4 Oct 2022 | CNY | 22.03 | 22.04 | 21.81 | 21.81 | 21.81 | +0.21 (+0.97%) | 150 |
| 3 Oct 2022 | CNY | 21.33 | 21.6 | 21.29 | 21.6 | 21.6 | +6.63 (+44.29%) | 0 |
| 30 Sep 2022 | CNY | 15.15 | 15.2 | 14.84 | 14.97 | 14.97 | -0.15 (-0.99%) | 425,920 |
| 29 Sep 2022 | CNY | 15.12 | 15.45 | 15.01 | 15.12 | 15.12 | -0.06 (-0.40%) | 574,686 |
| 28 Sep 2022 | CNY | 15.28 | 15.48 | 15.1 | 15.18 | 15.18 | -0.1 (-0.65%) | 506,179 |
| 27 Sep 2022 | CNY | 14.72 | 15.3 | 14.72 | 15.28 | 15.28 | +0.58 (+3.95%) | 607,126 |
| 26 Sep 2022 | CNY | 15.08 | 15.29 | 14.7 | 14.7 | 14.7 | -0.45 (-2.97%) | 621,457 |
| 23 Sep 2022 | CNY | 15.45 | 15.5 | 15.13 | 15.15 | 15.15 | -0.31 (-2.01%) | 475,352 |
| 22 Sep 2022 | CNY | 15.61 | 15.78 | 15.4 | 15.46 | 15.46 | -0.32 (-2.03%) | 377,700 |
| 21 Sep 2022 | CNY | 15.64 | 15.79 | 15.31 | 15.78 | 15.78 | +0.13 (+0.83%) | 429,999 |
| 20 Sep 2022 | CNY | 15.65 | 15.8 | 15.55 | 15.65 | 15.65 | +0.12 (+0.77%) | 251,128 |
| 19 Sep 2022 | CNY | 15.96 | 16.1 | 15.37 | 15.53 | 15.53 | -0.48 (-3.00%) | 678,275 |
| 16 Sep 2022 | CNY | 16.65 | 16.85 | 16 | 16.01 | 16.01 | -0.66 (-3.96%) | 720,826 |
| 15 Sep 2022 | CNY | 16.83 | 16.95 | 16.43 | 16.67 | 16.67 | -0.14 (-0.83%) | 469,100 |
| 14 Sep 2022 | CNY | 16.6 | 16.94 | 16.31 | 16.81 | 16.81 | -0.02 (-0.12%) | 468,016 |
| 13 Sep 2022 | CNY | 16.6 | 16.87 | 16.57 | 16.83 | 16.83 | -8.17 (-32.68%) | 629,612 |
| 12 Sep 2022 | CNY | 24.96 | 25.55 | 24.96 | 25 | 25 | +8.38 (+50.42%) | 40 |
| 9 Sep 2022 | CNY | 16.55 | 16.72 | 16.54 | 16.62 | 16.62 | -0.02 (-0.12%) | 398,705 |
| 8 Sep 2022 | CNY | 16.63 | 16.75 | 16.6 | 16.64 | 16.64 | -0.08 (-0.48%) | 383,700 |
| 7 Sep 2022 | CNY | 16.72 | 16.98 | 16.56 | 16.72 | 16.72 | +0.02 (+0.12%) | 530,395 |
| 6 Sep 2022 | CNY | 16.69 | 16.8 | 16.57 | 16.7 | 16.7 | +0.01 (+0.06%) | 412,600 |
| 5 Sep 2022 | CNY | 16.49 | 16.7 | 16.32 | 16.69 | 16.69 | +0.27 (+1.64%) | 503,086 |
| 2 Sep 2022 | CNY | 16.11 | 16.45 | 16.11 | 16.42 | 16.42 | +0.18 (+1.11%) | 285,321 |
| 1 Sep 2022 | CNY | 16.46 | 16.6 | 16.23 | 16.24 | 16.24 | -0.19 (-1.16%) | 435,800 |
| 31 Aug 2022 | CNY | 16.62 | 16.68 | 16.24 | 16.43 | 16.43 | -0.17 (-1.02%) | 645,117 |
| 30 Aug 2022 | CNY | 16.27 | 16.69 | 16.27 | 16.6 | 16.6 | +0.33 (+2.03%) | 794,212 |
| 29 Aug 2022 | CNY | 16.24 | 16.32 | 16.01 | 16.27 | 16.27 | -0.05 (-0.31%) | 588,159 |
| 26 Aug 2022 | CNY | 16.35 | 16.59 | 16.27 | 16.32 | 16.32 | -0.39 (-2.33%) | 1,000,565 |
