| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2022 | CNY | 279.3 | 279.8 | 273.4 | 273.4 | 273.4 | -4.6 (-1.65%) | 0 |
| 5 Oct 2022 | CNY | 277.2 | 278.5 | 275.5 | 278 | 278 | -1 (-0.36%) | 0 |
| 4 Oct 2022 | CNY | 279 | 279 | 279 | 279 | 279 | +9.4 (+3.49%) | 0 |
| 3 Oct 2022 | CNY | 269.6 | 269.6 | 269.6 | 269.6 | 269.6 | +238.12 (+756.42%) | 0 |
| 30 Sep 2022 | CNY | 31.24 | 32.39 | 31.24 | 31.48 | 31.48 | +0.25 (+0.80%) | 477,696 |
| 29 Sep 2022 | CNY | 30.5 | 31.75 | 30.48 | 31.23 | 31.23 | +0.7 (+2.29%) | 547,710 |
| 28 Sep 2022 | CNY | 30.79 | 31.15 | 30.4 | 30.53 | 30.53 | -0.1 (-0.33%) | 350,157 |
| 27 Sep 2022 | CNY | 29.66 | 30.68 | 29.66 | 30.63 | 30.63 | +0.84 (+2.82%) | 334,750 |
| 26 Sep 2022 | CNY | 30 | 30.78 | 29.09 | 29.79 | 29.79 | -0.31 (-1.03%) | 549,026 |
| 23 Sep 2022 | CNY | 30.86 | 31.11 | 29.88 | 30.1 | 30.1 | -0.83 (-2.68%) | 488,409 |
| 22 Sep 2022 | CNY | 31.16 | 31.58 | 30.85 | 30.93 | 30.93 | -0.65 (-2.06%) | 300,339 |
| 21 Sep 2022 | CNY | 30.92 | 31.8 | 30.83 | 31.58 | 31.58 | +0.35 (+1.12%) | 243,724 |
| 20 Sep 2022 | CNY | 31.11 | 31.89 | 31.03 | 31.23 | 31.23 | +0.22 (+0.71%) | 262,014 |
| 19 Sep 2022 | CNY | 31.73 | 32.03 | 30.8 | 31.01 | 31.01 | -1.02 (-3.18%) | 397,870 |
| 16 Sep 2022 | CNY | 32.9 | 33.1 | 31.88 | 32.03 | 32.03 | -0.94 (-2.85%) | 468,258 |
| 15 Sep 2022 | CNY | 32.37 | 32.99 | 31.87 | 32.97 | 32.97 | +0.68 (+2.11%) | 687,251 |
| 14 Sep 2022 | CNY | 32.1 | 32.31 | 31.71 | 32.29 | 32.29 | +0.12 (+0.37%) | 209,991 |
| 13 Sep 2022 | CNY | 32.08 | 32.59 | 31.86 | 32.17 | 32.17 | -278.23 (-89.64%) | 301,158 |
| 12 Sep 2022 | CNY | 310.9 | 312.7 | 310.4 | 310.4 | 310.4 | +278.4 (+870.00%) | 0 |
| 9 Sep 2022 | CNY | 31.81 | 32.44 | 31.71 | 32 | 32 | +0.01 (+0.03%) | 303,272 |
| 8 Sep 2022 | CNY | 32.51 | 32.51 | 31.83 | 31.99 | 31.99 | -0.52 (-1.60%) | 312,122 |
| 7 Sep 2022 | CNY | 32.75 | 32.75 | 32.3 | 32.51 | 32.51 | -0.27 (-0.82%) | 382,082 |
| 6 Sep 2022 | CNY | 32.89 | 33.12 | 32.4 | 32.78 | 32.78 | -0.02 (-0.06%) | 400,256 |
| 5 Sep 2022 | CNY | 33.5 | 33.5 | 32.69 | 32.8 | 32.8 | -0.39 (-1.18%) | 282,408 |
| 2 Sep 2022 | CNY | 33.53 | 33.58 | 32.96 | 33.19 | 33.19 | 0.0 (0.0%) | 435,851 |
| 1 Sep 2022 | CNY | 33.02 | 33.68 | 32.69 | 33.19 | 33.19 | +0.49 (+1.50%) | 638,669 |
| 31 Aug 2022 | CNY | 33 | 33.65 | 32.31 | 32.7 | 32.7 | -0.3 (-0.91%) | 878,978 |
| 30 Aug 2022 | CNY | 33 | 33.5 | 32.38 | 33 | 33 | +1.05 (+3.29%) | 1,228,032 |
| 29 Aug 2022 | CNY | 31.11 | 32 | 30.72 | 31.95 | 31.95 | +0.76 (+2.44%) | 357,878 |
| 26 Aug 2022 | CNY | 31.01 | 31.71 | 30.92 | 31.19 | 31.19 | -0.05 (-0.16%) | 201,969 |
