| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 47.95 | 48.5 | 46.6 | 46.9 | 46.9 | -1.1 (-2.29%) | 932,978 |
| 10 Oct 2022 | CNY | 50.7 | 50.7 | 47.69 | 48 | 48 | +28.2 (+142.42%) | 1,449,059 |
| 7 Oct 2022 | CNY | 20 | 20.2 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 75 |
| 6 Oct 2022 | CNY | 19.5 | 20 | 19.5 | 20 | 20 | +0.6 (+3.09%) | 75 |
| 5 Oct 2022 | CNY | 19 | 19.4 | 19 | 19.4 | 19.4 | +0.3 (+1.57%) | 75 |
| 4 Oct 2022 | CNY | 19.1 | 19.3 | 19 | 19.1 | 19.1 | +0.4 (+2.14%) | 75 |
| 3 Oct 2022 | CNY | 18.4 | 18.9 | 18.4 | 18.7 | 18.7 | -32.01 (-63.12%) | 0 |
| 30 Sep 2022 | CNY | 51.47 | 53 | 50.65 | 50.71 | 50.71 | -1.3 (-2.50%) | 1,019,941 |
| 29 Sep 2022 | CNY | 51.28 | 52.92 | 50.11 | 52.01 | 52.01 | +0.99 (+1.94%) | 1,080,563 |
| 28 Sep 2022 | CNY | 52.4 | 53 | 50.4 | 51.02 | 51.02 | -1.43 (-2.73%) | 1,332,649 |
| 27 Sep 2022 | CNY | 52 | 52.79 | 50.52 | 52.45 | 52.45 | +0.85 (+1.65%) | 1,802,359 |
| 26 Sep 2022 | CNY | 50.6 | 52.88 | 49.56 | 51.6 | 51.6 | +0.82 (+1.61%) | 1,761,189 |
| 23 Sep 2022 | CNY | 56.28 | 56.28 | 50.41 | 50.78 | 50.78 | -5.12 (-9.16%) | 3,545,066 |
| 22 Sep 2022 | CNY | 54.52 | 57.69 | 54.17 | 55.9 | 55.9 | +0.72 (+1.30%) | 1,264,539 |
| 21 Sep 2022 | CNY | 56.81 | 57.49 | 54.5 | 55.18 | 55.18 | -1.47 (-2.59%) | 1,073,191 |
| 20 Sep 2022 | CNY | 56.44 | 58.34 | 55.04 | 56.65 | 56.65 | +0.8 (+1.43%) | 877,522 |
| 19 Sep 2022 | CNY | 56.66 | 58.88 | 54.82 | 55.85 | 55.85 | -1.38 (-2.41%) | 1,277,142 |
| 16 Sep 2022 | CNY | 56.5 | 58.99 | 55.7 | 57.23 | 57.23 | -0.5 (-0.87%) | 1,410,096 |
| 15 Sep 2022 | CNY | 61.8 | 61.8 | 55.5 | 57.73 | 57.73 | -3.27 (-5.36%) | 2,161,732 |
| 14 Sep 2022 | CNY | 59.58 | 61.8 | 59.2 | 61 | 61 | +0.34 (+0.56%) | 962,949 |
| 13 Sep 2022 | CNY | 60.97 | 61.97 | 59.61 | 60.66 | 60.66 | +41.76 (+220.95%) | 973,801 |
| 12 Sep 2022 | CNY | 19 | 19 | 18.8 | 18.9 | 18.9 | -41.05 (-68.47%) | 75 |
| 9 Sep 2022 | CNY | 62.27 | 63.28 | 59.11 | 59.95 | 59.95 | -2.55 (-4.08%) | 1,715,440 |
| 8 Sep 2022 | CNY | 63.85 | 65.5 | 62.18 | 62.5 | 62.5 | -1.34 (-2.10%) | 880,090 |
| 7 Sep 2022 | CNY | 62.01 | 65.3 | 61.01 | 63.84 | 63.84 | +2.62 (+4.28%) | 1,461,346 |
| 6 Sep 2022 | CNY | 59.1 | 62.97 | 58.11 | 61.22 | 61.22 | +2.31 (+3.92%) | 1,831,978 |
| 5 Sep 2022 | CNY | 60.97 | 60.98 | 57.01 | 58.91 | 58.91 | -0.89 (-1.49%) | 2,018,707 |
| 2 Sep 2022 | CNY | 57.43 | 61.8 | 56 | 59.8 | 59.8 | +3.51 (+6.24%) | 2,081,713 |
| 1 Sep 2022 | CNY | 58.07 | 58.17 | 55.96 | 56.29 | 56.29 | -1.31 (-2.27%) | 1,477,751 |
| 31 Aug 2022 | CNY | 62.63 | 63 | 57.39 | 57.6 | 57.6 | -5.44 (-8.63%) | 3,098,289 |
