| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 17.74 | 18.35 | 17.59 | 18.29 | 18.29 | +0.44 (+2.46%) | 749,877 |
| 11 Oct 2022 | CNY | 17.58 | 17.98 | 17.55 | 17.85 | 17.85 | +0.17 (+0.96%) | 465,031 |
| 10 Oct 2022 | CNY | 18.03 | 18.21 | 17.58 | 17.68 | 17.68 | -13.295 (-42.92%) | 701,100 |
| 7 Oct 2022 | CNY | 30.975 | 30.975 | 30.975 | 30.975 | 30.975 | +0.8 (+2.65%) | 0 |
| 6 Oct 2022 | CNY | 30.175 | 30.175 | 30.175 | 30.175 | 30.175 | -1.025 (-3.29%) | 0 |
| 5 Oct 2022 | CNY | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | -0.035 (-0.11%) | 0 |
| 4 Oct 2022 | CNY | 30 | 31.235 | 30 | 31.235 | 31.235 | +2.185 (+7.52%) | 32 |
| 3 Oct 2022 | CNY | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | +10.92 (+60.23%) | 0 |
| 30 Sep 2022 | CNY | 18.37 | 18.52 | 18.07 | 18.13 | 18.13 | -0.31 (-1.68%) | 645,810 |
| 29 Sep 2022 | CNY | 18.22 | 18.9 | 18.13 | 18.44 | 18.44 | +0.45 (+2.50%) | 1,489,259 |
| 28 Sep 2022 | CNY | 18.5 | 18.57 | 17.93 | 17.99 | 17.99 | -0.59 (-3.18%) | 827,297 |
| 27 Sep 2022 | CNY | 17.88 | 18.59 | 17.88 | 18.58 | 18.58 | +0.73 (+4.09%) | 1,186,670 |
| 26 Sep 2022 | CNY | 18.01 | 18.3 | 17.8 | 17.85 | 17.85 | -0.43 (-2.35%) | 1,061,092 |
| 23 Sep 2022 | CNY | 19.07 | 19.26 | 18 | 18.28 | 18.28 | -0.87 (-4.54%) | 2,194,546 |
| 22 Sep 2022 | CNY | 19.22 | 19.54 | 19.08 | 19.15 | 19.15 | -0.21 (-1.08%) | 756,893 |
| 21 Sep 2022 | CNY | 19.27 | 19.46 | 18.76 | 19.36 | 19.36 | +0.04 (+0.21%) | 901,939 |
| 20 Sep 2022 | CNY | 19.22 | 19.49 | 19.22 | 19.32 | 19.32 | +0.11 (+0.57%) | 720,823 |
| 19 Sep 2022 | CNY | 19.69 | 19.9 | 19.12 | 19.21 | 19.21 | -0.5 (-2.54%) | 1,078,100 |
| 16 Sep 2022 | CNY | 20.06 | 20.16 | 19.68 | 19.71 | 19.71 | -0.37 (-1.84%) | 996,523 |
| 15 Sep 2022 | CNY | 20.87 | 20.97 | 19.95 | 20.08 | 20.08 | -0.66 (-3.18%) | 1,795,525 |
| 14 Sep 2022 | CNY | 20.59 | 20.79 | 20.36 | 20.74 | 20.74 | -0.17 (-0.81%) | 1,063,944 |
| 13 Sep 2022 | CNY | 20.83 | 21.1 | 20.72 | 20.91 | 20.91 | -15.985 (-43.33%) | 1,713,300 |
| 12 Sep 2022 | CNY | 37.48 | 37.6 | 36.895 | 36.895 | 36.895 | +16.225 (+78.50%) | 80 |
| 9 Sep 2022 | CNY | 20.58 | 20.74 | 20.21 | 20.67 | 20.67 | +0.25 (+1.22%) | 1,348,392 |
| 8 Sep 2022 | CNY | 20.95 | 20.99 | 20.41 | 20.42 | 20.42 | -0.53 (-2.53%) | 1,600,567 |
| 7 Sep 2022 | CNY | 21.16 | 21.16 | 20.85 | 20.95 | 20.95 | -0.26 (-1.23%) | 1,716,100 |
| 6 Sep 2022 | CNY | 20.98 | 21.35 | 20.75 | 21.21 | 21.21 | +0.23 (+1.10%) | 2,132,646 |
| 5 Sep 2022 | CNY | 20.32 | 21.56 | 20.3 | 20.98 | 20.98 | +0.7 (+3.45%) | 3,220,359 |
| 2 Sep 2022 | CNY | 20.24 | 20.41 | 19.73 | 20.28 | 20.28 | +0.07 (+0.35%) | 2,034,159 |
| 1 Sep 2022 | CNY | 20.49 | 20.81 | 20.14 | 20.21 | 20.21 | -0.26 (-1.27%) | 1,998,931 |
