| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 272.96 | 274.83 | 270.06 | 273.96 | 273.96 | +1.01 (+0.37%) | 8,309,593 |
| 26 Sep 2022 | CNY | 266.4 | 276 | 263.58 | 272.95 | 272.95 | +6.55 (+2.46%) | 14,360,640 |
| 23 Sep 2022 | CNY | 267.09 | 269.77 | 264.28 | 266.4 | 266.4 | -2.15 (-0.80%) | 7,964,412 |
| 22 Sep 2022 | CNY | 267.49 | 269.38 | 261.3 | 268.55 | 268.55 | -1.45 (-0.54%) | 9,279,950 |
| 21 Sep 2022 | CNY | 271.8 | 272.61 | 267 | 270 | 270 | -4.21 (-1.54%) | 8,375,363 |
| 20 Sep 2022 | CNY | 273.8 | 277.49 | 272.01 | 274.21 | 274.21 | +3.86 (+1.43%) | 11,124,502 |
| 19 Sep 2022 | CNY | 268 | 273.9 | 266.68 | 270.35 | 270.35 | +4.37 (+1.64%) | 11,094,999 |
| 16 Sep 2022 | CNY | 268 | 271.45 | 264.36 | 265.98 | 265.98 | -3.52 (-1.31%) | 10,447,636 |
| 15 Sep 2022 | CNY | 280 | 280.5 | 266.91 | 269.5 | 269.5 | -8.83 (-3.17%) | 15,239,523 |
| 14 Sep 2022 | CNY | 282 | 283.8 | 276.26 | 278.33 | 278.33 | -6.47 (-2.27%) | 10,515,106 |
| 13 Sep 2022 | CNY | 282 | 286.69 | 279.37 | 284.8 | 284.8 | +5.1 (+1.82%) | 11,152,411 |
| 9 Sep 2022 | CNY | 280.99 | 281.49 | 276.99 | 279.7 | 279.7 | +1.44 (+0.52%) | 7,609,826 |
| 8 Sep 2022 | CNY | 283 | 284.99 | 277 | 278.26 | 278.26 | -4.44 (-1.57%) | 11,642,911 |
| 7 Sep 2022 | CNY | 272 | 285.05 | 270.6 | 282.7 | 282.7 | +9.76 (+3.58%) | 19,087,317 |
| 6 Sep 2022 | CNY | 268.77 | 274.45 | 267.21 | 272.94 | 272.94 | +4.18 (+1.56%) | 18,990,284 |
| 5 Sep 2022 | CNY | 269 | 270.88 | 261.1 | 268.76 | 268.76 | -13.24 (-4.70%) | 35,120,827 |
| 2 Sep 2022 | CNY | 288.7 | 289.6 | 278.1 | 282 | 282 | -4.7 (-1.64%) | 16,166,192 |
| 1 Sep 2022 | CNY | 285 | 294.6 | 284.03 | 286.7 | 286.7 | -1.28 (-0.44%) | 19,258,233 |
| 31 Aug 2022 | CNY | 291 | 296.6 | 284 | 287.98 | 287.98 | -22.87 (-7.36%) | 40,805,974 |
| 30 Aug 2022 | CNY | 315.5 | 318.5 | 310 | 310.85 | 310.85 | -2.7 (-0.86%) | 11,024,737 |
| 29 Aug 2022 | CNY | 313.67 | 316.87 | 311.49 | 313.55 | 313.55 | -2.18 (-0.69%) | 8,591,166 |
| 26 Aug 2022 | CNY | 312.99 | 317.93 | 310 | 315.73 | 315.73 | +6.15 (+1.99%) | 12,212,655 |
| 25 Aug 2022 | CNY | 309.56 | 311.08 | 302.66 | 309.58 | 309.58 | +0.08 (+0.03%) | 14,022,073 |
| 24 Aug 2022 | CNY | 321.68 | 322.96 | 309.3 | 309.5 | 309.5 | -12.11 (-3.77%) | 18,678,283 |
| 23 Aug 2022 | CNY | 324 | 325.55 | 318.98 | 321.61 | 321.61 | -1.48 (-0.46%) | 9,299,975 |
| 22 Aug 2022 | CNY | 316 | 326.09 | 312.22 | 323.09 | 323.09 | +3.7 (+1.16%) | 14,766,765 |
| 19 Aug 2022 | CNY | 325.03 | 327.44 | 317 | 319.39 | 319.39 | -6.65 (-2.04%) | 12,428,923 |
| 18 Aug 2022 | CNY | 327 | 330 | 323.84 | 326.04 | 326.04 | -1.89 (-0.58%) | 14,279,044 |
| 17 Aug 2022 | CNY | 319.99 | 329.6 | 316.72 | 327.93 | 327.93 | +9.01 (+2.83%) | 21,087,113 |
| 16 Aug 2022 | CNY | 315.8 | 321.89 | 315.5 | 318.92 | 318.92 | +3.71 (+1.18%) | 15,724,331 |
