| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 291.1 | 300.65 | 288.98 | 294.98 | 294.98 | +3.93 (+1.35%) | 4,667,201 |
| 26 Sep 2022 | CNY | 281.12 | 296.5 | 281.05 | 291.05 | 291.05 | +6.05 (+2.12%) | 4,877,415 |
| 23 Sep 2022 | CNY | 296 | 297.89 | 282.83 | 285 | 285 | -10.88 (-3.68%) | 5,297,733 |
| 22 Sep 2022 | CNY | 295.02 | 300 | 289.41 | 295.88 | 295.88 | -1.34 (-0.45%) | 4,305,216 |
| 21 Sep 2022 | CNY | 307.02 | 309.23 | 296.3 | 297.22 | 297.22 | -13.13 (-4.23%) | 5,777,273 |
| 20 Sep 2022 | CNY | 316 | 317.9 | 297.85 | 310.35 | 310.35 | -5.65 (-1.79%) | 5,605,989 |
| 19 Sep 2022 | CNY | 313.1 | 325 | 312.4 | 316 | 316 | +0.24 (+0.08%) | 6,456,812 |
| 16 Sep 2022 | CNY | 308 | 323.88 | 306 | 315.76 | 315.76 | +4.76 (+1.53%) | 6,551,925 |
| 15 Sep 2022 | CNY | 323 | 325 | 302.63 | 311 | 311 | -15.41 (-4.72%) | 8,247,372 |
| 14 Sep 2022 | CNY | 307.8 | 328.78 | 306.01 | 326.41 | 326.41 | +12.38 (+3.94%) | 6,929,006 |
| 13 Sep 2022 | CNY | 314 | 321.3 | 311.2 | 314.03 | 314.03 | +1.53 (+0.49%) | 3,514,476 |
| 9 Sep 2022 | CNY | 312.01 | 315 | 308 | 312.5 | 312.5 | -0.53 (-0.17%) | 4,368,822 |
| 8 Sep 2022 | CNY | 311.75 | 319.99 | 307.73 | 313.03 | 313.03 | -1.97 (-0.63%) | 6,082,439 |
| 7 Sep 2022 | CNY | 295.98 | 316.6 | 295.01 | 315 | 315 | +25 (+8.62%) | 10,134,040 |
| 6 Sep 2022 | CNY | 289.91 | 295 | 287.18 | 290 | 290 | -0.01 (0.0%) | 5,529,401 |
| 5 Sep 2022 | CNY | 283 | 290.2 | 272.01 | 290.01 | 290.01 | +4.46 (+1.56%) | 7,389,433 |
| 2 Sep 2022 | CNY | 282 | 289.52 | 278.5 | 285.55 | 285.55 | +4.7 (+1.67%) | 6,111,781 |
| 1 Sep 2022 | CNY | 288 | 292.49 | 279.3 | 280.85 | 280.85 | -1.15 (-0.41%) | 6,260,569 |
| 31 Aug 2022 | CNY | 286 | 288.83 | 277 | 282 | 282 | -5.51 (-1.92%) | 5,909,009 |
| 30 Aug 2022 | CNY | 285.8 | 291.5 | 282.28 | 287.51 | 287.51 | +3.23 (+1.14%) | 5,783,083 |
| 29 Aug 2022 | CNY | 278 | 295 | 276.88 | 284.28 | 284.28 | +1.74 (+0.62%) | 7,197,794 |
| 26 Aug 2022 | CNY | 290 | 291.16 | 282.44 | 282.54 | 282.54 | -5.54 (-1.92%) | 4,864,290 |
| 25 Aug 2022 | CNY | 288.99 | 290.69 | 283 | 288.08 | 288.08 | +0.25 (+0.09%) | 4,633,666 |
| 24 Aug 2022 | CNY | 299.78 | 299.9 | 287.01 | 287.83 | 287.83 | -11.95 (-3.99%) | 6,435,098 |
| 23 Aug 2022 | CNY | 307.01 | 308.39 | 298.1 | 299.78 | 299.78 | -8.71 (-2.82%) | 6,222,891 |
| 22 Aug 2022 | CNY | 307 | 311.8 | 302.5 | 308.49 | 308.49 | +1.87 (+0.61%) | 4,566,964 |
| 19 Aug 2022 | CNY | 313.89 | 318.88 | 305 | 306.62 | 306.62 | -9.01 (-2.85%) | 6,369,197 |
| 18 Aug 2022 | CNY | 311 | 318.29 | 308 | 315.63 | 315.63 | +0.55 (+0.17%) | 5,970,325 |
| 17 Aug 2022 | CNY | 314.05 | 316.08 | 306.5 | 315.08 | 315.08 | +1.2 (+0.38%) | 8,396,118 |
| 16 Aug 2022 | CNY | 326.33 | 335.88 | 312 | 313.88 | 313.88 | -13.52 (-4.13%) | 11,696,739 |
