| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 34.7 | 35.7 | 33.92 | 35.38 | 35.38 | +0.49 (+1.40%) | 325,698 |
| 11 Oct 2022 | CNY | 36 | 36.3 | 34.62 | 34.89 | 34.89 | -1.11 (-3.08%) | 226,661 |
| 10 Oct 2022 | CNY | 38.1 | 38.49 | 35.66 | 36 | 36 | +11.355 (+46.07%) | 251,312 |
| 7 Oct 2022 | CNY | 25.05 | 25.435 | 24.585 | 24.645 | 24.645 | -0.7 (-2.76%) | 1,436 |
| 6 Oct 2022 | CNY | 25.22 | 25.48 | 25.22 | 25.345 | 25.345 | +0.195 (+0.78%) | 325 |
| 5 Oct 2022 | CNY | 25.42 | 25.845 | 25.15 | 25.15 | 25.15 | -0.385 (-1.51%) | 8,380 |
| 4 Oct 2022 | CNY | 24.91 | 25.56 | 24.91 | 25.535 | 25.535 | +0.605 (+2.43%) | 428 |
| 3 Oct 2022 | CNY | 23.5 | 25.05 | 23.5 | 24.93 | 24.93 | -12.17 (-32.80%) | 788 |
| 30 Sep 2022 | CNY | 37.01 | 38 | 36.71 | 37.1 | 37.1 | -0.12 (-0.32%) | 291,712 |
| 29 Sep 2022 | CNY | 38.38 | 38.81 | 37.07 | 37.22 | 37.22 | -0.48 (-1.27%) | 265,499 |
| 28 Sep 2022 | CNY | 38.01 | 39 | 37.3 | 37.7 | 37.7 | -0.48 (-1.26%) | 453,830 |
| 27 Sep 2022 | CNY | 36.98 | 38.75 | 36.98 | 38.18 | 38.18 | +1.38 (+3.75%) | 441,262 |
| 26 Sep 2022 | CNY | 37.22 | 37.74 | 36.5 | 36.8 | 36.8 | -0.94 (-2.49%) | 179,548 |
| 23 Sep 2022 | CNY | 38.8 | 38.93 | 37.61 | 37.74 | 37.74 | -1.06 (-2.73%) | 231,691 |
| 22 Sep 2022 | CNY | 38.55 | 39.44 | 38.36 | 38.8 | 38.8 | +0.23 (+0.60%) | 267,787 |
| 21 Sep 2022 | CNY | 38.66 | 38.99 | 37.13 | 38.57 | 38.57 | -0.33 (-0.85%) | 399,834 |
| 20 Sep 2022 | CNY | 38.9 | 39.32 | 38.61 | 38.9 | 38.9 | 0.0 (0.0%) | 211,278 |
| 19 Sep 2022 | CNY | 39.5 | 39.67 | 38.67 | 38.9 | 38.9 | -0.61 (-1.54%) | 263,927 |
| 16 Sep 2022 | CNY | 40.54 | 40.89 | 39.39 | 39.51 | 39.51 | -1.22 (-3.00%) | 381,327 |
| 15 Sep 2022 | CNY | 42.38 | 42.78 | 40.04 | 40.73 | 40.73 | -1.35 (-3.21%) | 617,465 |
| 14 Sep 2022 | CNY | 42.53 | 42.79 | 41.79 | 42.08 | 42.08 | -1.04 (-2.41%) | 329,043 |
| 13 Sep 2022 | CNY | 43.83 | 43.97 | 43.02 | 43.12 | 43.12 | +11.005 (+34.27%) | 329,859 |
| 12 Sep 2022 | CNY | 31.905 | 32.55 | 31.905 | 32.115 | 32.115 | -11.805 (-26.88%) | 5,010 |
| 9 Sep 2022 | CNY | 44.28 | 44.83 | 43.66 | 43.92 | 43.92 | -0.48 (-1.08%) | 409,782 |
| 8 Sep 2022 | CNY | 46.39 | 46.69 | 44.25 | 44.4 | 44.4 | -1.99 (-4.29%) | 622,924 |
| 7 Sep 2022 | CNY | 44.25 | 46.96 | 44.25 | 46.39 | 46.39 | +2.18 (+4.93%) | 1,179,513 |
| 6 Sep 2022 | CNY | 44.3 | 44.82 | 42.99 | 44.21 | 44.21 | +0.45 (+1.03%) | 435,798 |
| 5 Sep 2022 | CNY | 43.78 | 44.98 | 43.3 | 43.76 | 43.76 | -0.02 (-0.05%) | 362,434 |
| 2 Sep 2022 | CNY | 45.12 | 46.96 | 43.33 | 43.78 | 43.78 | -1.34 (-2.97%) | 721,078 |
| 1 Sep 2022 | CNY | 46.2 | 47.44 | 45.11 | 45.12 | 45.12 | -1.08 (-2.34%) | 605,513 |
