| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 162 | 162.99 | 156.79 | 162.95 | 162.95 | +1.38 (+0.85%) | 4,514,686 |
| 11 Oct 2022 | CNY | 166.77 | 167.85 | 160.61 | 161.57 | 161.57 | -6.37 (-3.79%) | 4,692,233 |
| 10 Oct 2022 | CNY | 169.79 | 169.79 | 165.58 | 167.94 | 167.94 | -2.41 (-1.41%) | 3,706,384 |
| 30 Sep 2022 | CNY | 166.99 | 171.99 | 166.28 | 170.35 | 170.35 | +2.67 (+1.59%) | 5,424,590 |
| 29 Sep 2022 | CNY | 165.93 | 170.72 | 164.9 | 167.68 | 167.68 | +2.46 (+1.49%) | 6,895,804 |
| 28 Sep 2022 | CNY | 163 | 167.7 | 162.1 | 165.22 | 165.22 | -1.78 (-1.07%) | 6,314,486 |
| 27 Sep 2022 | CNY | 154.08 | 167.98 | 153.03 | 167 | 167 | +13.2 (+8.58%) | 8,807,418 |
| 26 Sep 2022 | CNY | 155.27 | 156.98 | 153.8 | 153.8 | 153.8 | -2.64 (-1.69%) | 2,786,532 |
| 23 Sep 2022 | CNY | 157 | 158.8 | 154.4 | 156.44 | 156.44 | -1.46 (-0.92%) | 3,713,164 |
| 22 Sep 2022 | CNY | 156.99 | 160.74 | 156.75 | 157.9 | 157.9 | -0.7 (-0.44%) | 3,229,417 |
| 21 Sep 2022 | CNY | 161.74 | 162.65 | 157.41 | 158.6 | 158.6 | -3.12 (-1.93%) | 3,978,615 |
| 20 Sep 2022 | CNY | 163 | 163.55 | 158.66 | 161.72 | 161.72 | +0.2 (+0.12%) | 4,285,290 |
| 19 Sep 2022 | CNY | 160.03 | 162.68 | 157.63 | 161.52 | 161.52 | +1.49 (+0.93%) | 3,544,557 |
| 16 Sep 2022 | CNY | 166.18 | 167.66 | 160.03 | 160.03 | 160.03 | -7.43 (-4.44%) | 5,984,822 |
| 15 Sep 2022 | CNY | 170.53 | 172.69 | 166.22 | 167.46 | 167.46 | -2.22 (-1.31%) | 3,518,963 |
| 14 Sep 2022 | CNY | 170.29 | 171.35 | 167.77 | 169.68 | 169.68 | -2.15 (-1.25%) | 3,402,396 |
| 13 Sep 2022 | CNY | 168.73 | 172.86 | 165.51 | 171.83 | 171.83 | +3.1 (+1.84%) | 6,032,096 |
| 9 Sep 2022 | CNY | 170 | 170.8 | 167.15 | 168.73 | 168.73 | +2.9 (+1.75%) | 4,395,942 |
| 8 Sep 2022 | CNY | 167.92 | 169.48 | 165.83 | 165.83 | 165.83 | -2.05 (-1.22%) | 4,145,742 |
| 7 Sep 2022 | CNY | 168.58 | 169.7 | 165.6 | 167.88 | 167.88 | -3.81 (-2.22%) | 6,201,509 |
| 6 Sep 2022 | CNY | 176.22 | 176.84 | 168 | 171.69 | 171.69 | -4.22 (-2.40%) | 8,558,084 |
| 5 Sep 2022 | CNY | 178.12 | 178.17 | 174.32 | 175.91 | 175.91 | -0.05 (-0.03%) | 3,083,368 |
| 2 Sep 2022 | CNY | 174.89 | 180.79 | 174.01 | 175.96 | 175.96 | +2.55 (+1.47%) | 6,054,571 |
| 1 Sep 2022 | CNY | 177 | 178.5 | 172.98 | 173.41 | 173.41 | -3.67 (-2.07%) | 3,858,388 |
| 31 Aug 2022 | CNY | 174.03 | 178.55 | 173.37 | 177.08 | 177.08 | +2.03 (+1.16%) | 5,347,113 |
| 30 Aug 2022 | CNY | 174.6 | 176.9 | 172.17 | 175.05 | 175.05 | +0.55 (+0.32%) | 3,725,486 |
| 29 Aug 2022 | CNY | 173.93 | 175.9 | 172.1 | 174.5 | 174.5 | -3.08 (-1.73%) | 4,763,868 |
| 26 Aug 2022 | CNY | 180 | 182.49 | 177.5 | 177.58 | 177.58 | -8.31 (-4.47%) | 8,986,655 |
| 25 Aug 2022 | CNY | 182 | 192 | 176.06 | 185.89 | 185.89 | +3.58 (+1.96%) | 12,393,525 |
| 24 Aug 2022 | CNY | 182 | 184.29 | 180.66 | 182.31 | 182.31 | -0.31 (-0.17%) | 4,758,896 |
