| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 16.28 | 16.43 | 15.9 | 16.28 | 16.28 | +0.23 (+1.43%) | 947,900 |
| 10 Oct 2022 | CNY | 16.43 | 16.53 | 15.95 | 16.05 | 16.05 | -41.57 (-72.15%) | 751,205 |
| 7 Oct 2022 | CNY | 57.73 | 58.24 | 57.44 | 57.62 | 57.62 | -1.08 (-1.84%) | 0 |
| 6 Oct 2022 | CNY | 59.2 | 59.2 | 58.54 | 58.7 | 58.7 | -0.23 (-0.39%) | 0 |
| 5 Oct 2022 | CNY | 59.49 | 59.49 | 58.36 | 58.93 | 58.93 | -0.21 (-0.36%) | 0 |
| 4 Oct 2022 | CNY | 60.52 | 60.52 | 59.14 | 59.14 | 59.14 | -0.09 (-0.15%) | 0 |
| 3 Oct 2022 | CNY | 57.71 | 59.3 | 57.71 | 59.23 | 59.23 | +42.85 (+261.60%) | 0 |
| 30 Sep 2022 | CNY | 16.62 | 16.65 | 16.28 | 16.38 | 16.38 | -0.14 (-0.85%) | 604,500 |
| 29 Sep 2022 | CNY | 16.8 | 16.92 | 16.4 | 16.52 | 16.52 | -0.14 (-0.84%) | 769,400 |
| 28 Sep 2022 | CNY | 17.07 | 17.09 | 16.52 | 16.66 | 16.66 | -0.37 (-2.17%) | 874,715 |
| 27 Sep 2022 | CNY | 16.57 | 17.08 | 16.51 | 17.03 | 17.03 | +0.46 (+2.78%) | 803,700 |
| 26 Sep 2022 | CNY | 16.6 | 16.84 | 16.42 | 16.57 | 16.57 | -0.13 (-0.78%) | 861,445 |
| 23 Sep 2022 | CNY | 17.17 | 17.24 | 16.6 | 16.7 | 16.7 | -0.42 (-2.45%) | 919,900 |
| 22 Sep 2022 | CNY | 17.25 | 17.38 | 17.08 | 17.12 | 17.12 | -0.18 (-1.04%) | 865,744 |
| 21 Sep 2022 | CNY | 17.02 | 17.36 | 16.71 | 17.3 | 17.3 | +0.29 (+1.70%) | 1,324,704 |
| 20 Sep 2022 | CNY | 16.47 | 17.12 | 16.47 | 17.01 | 17.01 | +0.56 (+3.40%) | 1,432,030 |
| 19 Sep 2022 | CNY | 16.65 | 16.74 | 16.1 | 16.45 | 16.45 | -0.14 (-0.84%) | 2,234,142 |
| 16 Sep 2022 | CNY | 17.8 | 17.98 | 16.54 | 16.59 | 16.59 | -1.2 (-6.75%) | 2,902,044 |
| 15 Sep 2022 | CNY | 19.33 | 19.41 | 17.69 | 17.79 | 17.79 | -1.63 (-8.39%) | 3,390,900 |
| 14 Sep 2022 | CNY | 20.04 | 20.06 | 19.24 | 19.42 | 19.42 | -0.96 (-4.71%) | 2,614,515 |
| 13 Sep 2022 | CNY | 19.81 | 20.4 | 19.49 | 20.38 | 20.38 | -46.24 (-69.41%) | 3,474,297 |
| 12 Sep 2022 | CNY | 66.37 | 66.62 | 65.62 | 66.62 | 66.62 | +46.91 (+238.00%) | 0 |
| 9 Sep 2022 | CNY | 20.11 | 20.29 | 19.61 | 19.71 | 19.71 | -0.38 (-1.89%) | 1,203,214 |
| 8 Sep 2022 | CNY | 20.26 | 20.46 | 19.96 | 20.09 | 20.09 | -0.18 (-0.89%) | 1,342,315 |
| 7 Sep 2022 | CNY | 20.26 | 20.46 | 20.03 | 20.27 | 20.27 | -0.05 (-0.25%) | 2,251,413 |
| 6 Sep 2022 | CNY | 19.13 | 20.44 | 19.13 | 20.32 | 20.32 | +1.11 (+5.78%) | 3,962,000 |
| 5 Sep 2022 | CNY | 18.28 | 19.26 | 18.28 | 19.21 | 19.21 | +0.89 (+4.86%) | 2,598,300 |
| 2 Sep 2022 | CNY | 18.04 | 18.45 | 18.04 | 18.32 | 18.32 | +0.28 (+1.55%) | 960,130 |
| 1 Sep 2022 | CNY | 18.67 | 18.67 | 18.02 | 18.04 | 18.04 | -0.28 (-1.53%) | 1,224,385 |
| 31 Aug 2022 | CNY | 19.1 | 19.19 | 18.28 | 18.32 | 18.32 | -0.84 (-4.38%) | 1,949,948 |
