| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 130.38 | 132.27 | 126.66 | 132.2 | 132.2 | +1.02 (+0.78%) | 4,823,046 |
| 11 Oct 2022 | CNY | 130.7 | 131.8 | 128.2 | 131.18 | 131.18 | +1.01 (+0.78%) | 4,523,734 |
| 10 Oct 2022 | CNY | 140.28 | 141.44 | 129.96 | 130.17 | 130.17 | -8.53 (-6.15%) | 5,697,639 |
| 30 Sep 2022 | CNY | 140.35 | 142.1 | 138.38 | 138.7 | 138.7 | -1.65 (-1.18%) | 3,505,066 |
| 29 Sep 2022 | CNY | 142 | 145.19 | 139.53 | 140.35 | 140.35 | +0.86 (+0.62%) | 5,219,756 |
| 28 Sep 2022 | CNY | 141.86 | 144.8 | 139.17 | 139.49 | 139.49 | -4.51 (-3.13%) | 3,431,044 |
| 27 Sep 2022 | CNY | 139 | 144.89 | 137.18 | 144 | 144 | +5.82 (+4.21%) | 4,785,015 |
| 26 Sep 2022 | CNY | 136 | 140.58 | 135.2 | 138.18 | 138.18 | +0.57 (+0.41%) | 3,647,465 |
| 23 Sep 2022 | CNY | 136.81 | 139.56 | 135.08 | 137.61 | 137.61 | +0.35 (+0.25%) | 3,708,549 |
| 22 Sep 2022 | CNY | 137.77 | 139.65 | 136 | 137.26 | 137.26 | -2.4 (-1.72%) | 3,098,440 |
| 21 Sep 2022 | CNY | 142.53 | 143.53 | 139.31 | 139.66 | 139.66 | -3.99 (-2.78%) | 3,133,835 |
| 20 Sep 2022 | CNY | 143.01 | 144.29 | 140 | 143.65 | 143.65 | +0.48 (+0.34%) | 3,442,847 |
| 19 Sep 2022 | CNY | 141.17 | 144.2 | 139.01 | 143.17 | 143.17 | +1.01 (+0.71%) | 4,328,256 |
| 16 Sep 2022 | CNY | 148.01 | 150.9 | 142.04 | 142.16 | 142.16 | -7.74 (-5.16%) | 5,454,563 |
| 15 Sep 2022 | CNY | 151.88 | 155.1 | 148.42 | 149.9 | 149.9 | +2.7 (+1.83%) | 6,802,404 |
| 14 Sep 2022 | CNY | 140.85 | 148.25 | 140.81 | 147.2 | 147.2 | -3.65 (-2.42%) | 7,739,792 |
| 13 Sep 2022 | CNY | 162 | 162 | 150.85 | 150.85 | 150.85 | -16.76 (-10.00%) | 9,961,688 |
| 9 Sep 2022 | CNY | 172.54 | 174.59 | 167.21 | 167.61 | 167.61 | -0.07 (-0.04%) | 4,377,308 |
| 8 Sep 2022 | CNY | 168.27 | 169.43 | 164.2 | 167.68 | 167.68 | -0.82 (-0.49%) | 4,276,538 |
| 7 Sep 2022 | CNY | 163.39 | 169.99 | 158.42 | 168.5 | 168.5 | +3.5 (+2.12%) | 6,914,505 |
| 6 Sep 2022 | CNY | 163.2 | 165.98 | 160 | 165 | 165 | +3.21 (+1.98%) | 4,386,120 |
| 5 Sep 2022 | CNY | 164.8 | 166.39 | 160.16 | 161.79 | 161.79 | -3 (-1.82%) | 4,791,632 |
| 2 Sep 2022 | CNY | 170.5 | 172 | 163.06 | 164.79 | 164.79 | -5.53 (-3.25%) | 5,108,004 |
| 1 Sep 2022 | CNY | 170.99 | 175 | 169.66 | 170.32 | 170.32 | -1.23 (-0.72%) | 4,643,916 |
| 31 Aug 2022 | CNY | 164 | 175.83 | 163.21 | 171.55 | 171.55 | +7.46 (+4.55%) | 7,643,582 |
| 30 Aug 2022 | CNY | 162.3 | 164.45 | 160 | 164.09 | 164.09 | +1.58 (+0.97%) | 3,776,440 |
| 29 Aug 2022 | CNY | 167.93 | 169.99 | 161.6 | 162.51 | 162.51 | -8.69 (-5.08%) | 5,950,982 |
| 26 Aug 2022 | CNY | 170 | 175 | 167.78 | 171.2 | 171.2 | +3.54 (+2.11%) | 5,546,164 |
| 25 Aug 2022 | CNY | 166.46 | 168.35 | 163.2 | 167.66 | 167.66 | +1.34 (+0.81%) | 3,000,317 |
| 24 Aug 2022 | CNY | 166.55 | 171.94 | 166.26 | 166.32 | 166.32 | -1.66 (-0.99%) | 3,729,464 |
