| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | CNY | 13.93 | 14.41 | 13.93 | 14.41 | 14.41 | -31.89 (-68.88%) | 0 |
| 30 Sep 2022 | CNY | 47.98 | 48.3 | 46.09 | 46.3 | 46.3 | -1.59 (-3.32%) | 2,306,232 |
| 29 Sep 2022 | CNY | 45.89 | 48.1 | 44.8 | 47.89 | 47.89 | +2.07 (+4.52%) | 5,051,562 |
| 28 Sep 2022 | CNY | 48.83 | 48.83 | 44.61 | 45.82 | 45.82 | -0.67 (-1.44%) | 5,832,190 |
| 27 Sep 2022 | CNY | 44.8 | 46.49 | 44.8 | 46.49 | 46.49 | +4.23 (+10.01%) | 2,669,745 |
| 26 Sep 2022 | CNY | 43.4 | 43.92 | 41.93 | 42.26 | 42.26 | -0.95 (-2.20%) | 2,154,312 |
| 23 Sep 2022 | CNY | 44.99 | 45.63 | 42.6 | 43.21 | 43.21 | -1.49 (-3.33%) | 2,128,468 |
| 22 Sep 2022 | CNY | 43.3 | 46.18 | 43 | 44.7 | 44.7 | +1.01 (+2.31%) | 3,729,338 |
| 21 Sep 2022 | CNY | 43.28 | 44 | 41.77 | 43.69 | 43.69 | +0.11 (+0.25%) | 2,874,795 |
| 20 Sep 2022 | CNY | 43.49 | 44.32 | 43.02 | 43.58 | 43.58 | +0.33 (+0.76%) | 2,251,582 |
| 19 Sep 2022 | CNY | 44.5 | 44.73 | 42.66 | 43.25 | 43.25 | -1.01 (-2.28%) | 2,380,400 |
| 16 Sep 2022 | CNY | 45.91 | 45.91 | 44 | 44.26 | 44.26 | -1.29 (-2.83%) | 1,900,564 |
| 15 Sep 2022 | CNY | 48.24 | 48.48 | 44.45 | 45.55 | 45.55 | -2.69 (-5.58%) | 4,384,184 |
| 14 Sep 2022 | CNY | 47.13 | 49 | 47 | 48.24 | 48.24 | -0.16 (-0.33%) | 1,805,641 |
| 13 Sep 2022 | CNY | 49.3 | 49.5 | 48.06 | 48.4 | 48.4 | +34.13 (+239.17%) | 1,591,272 |
| 12 Sep 2022 | CNY | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -34.53 (-70.76%) | 0 |
| 9 Sep 2022 | CNY | 48.19 | 49.22 | 47.38 | 48.8 | 48.8 | +0.62 (+1.29%) | 2,192,312 |
| 8 Sep 2022 | CNY | 49.34 | 49.57 | 48.1 | 48.18 | 48.18 | -1.16 (-2.35%) | 2,326,851 |
| 7 Sep 2022 | CNY | 48.96 | 50.35 | 48.7 | 49.34 | 49.34 | -0.16 (-0.32%) | 2,533,688 |
| 6 Sep 2022 | CNY | 46.65 | 50.5 | 46.39 | 49.5 | 49.5 | +2.9 (+6.22%) | 3,865,079 |
| 5 Sep 2022 | CNY | 46.7 | 47.89 | 46.41 | 46.6 | 46.6 | -0.24 (-0.51%) | 2,671,511 |
| 2 Sep 2022 | CNY | 47.92 | 48.18 | 46.72 | 46.84 | 46.84 | -1.02 (-2.13%) | 2,974,335 |
| 1 Sep 2022 | CNY | 49.19 | 49.75 | 47.71 | 47.86 | 47.86 | -1.33 (-2.70%) | 2,846,465 |
| 31 Aug 2022 | CNY | 50.68 | 51.7 | 48.08 | 49.19 | 49.19 | -1.82 (-3.57%) | 3,631,235 |
| 30 Aug 2022 | CNY | 50 | 51.25 | 49 | 51.01 | 51.01 | +1.24 (+2.49%) | 4,696,885 |
| 29 Aug 2022 | CNY | 50.01 | 51.15 | 48.84 | 49.77 | 49.77 | -1.14 (-2.24%) | 3,935,941 |
| 26 Aug 2022 | CNY | 51.31 | 53.5 | 50.5 | 50.91 | 50.91 | -0.39 (-0.76%) | 3,437,843 |
| 25 Aug 2022 | CNY | 53.88 | 54.73 | 50.86 | 51.3 | 51.3 | -2.88 (-5.32%) | 4,728,768 |
| 24 Aug 2022 | CNY | 58.48 | 59.13 | 53.2 | 54.18 | 54.18 | -4.83 (-8.19%) | 6,892,903 |
| 23 Aug 2022 | CNY | 61 | 61.62 | 57.89 | 59.01 | 59.01 | -2.99 (-4.82%) | 7,908,794 |
