| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 216 | 221.5 | 194.94 | 199.9 | 199.9 | -15.2 (-7.07%) | 10,127,494 |
| 10 Oct 2022 | CNY | 216.3 | 226.79 | 213.27 | 215.1 | 215.1 | -5.85 (-2.65%) | 3,431,278 |
| 30 Sep 2022 | CNY | 229 | 229.8 | 219 | 220.95 | 220.95 | -8.58 (-3.74%) | 3,235,888 |
| 29 Sep 2022 | CNY | 230.11 | 232.9 | 217.07 | 229.53 | 229.53 | +1.76 (+0.77%) | 3,789,245 |
| 28 Sep 2022 | CNY | 238.86 | 243.5 | 226.5 | 227.77 | 227.77 | -9.39 (-3.96%) | 3,956,647 |
| 27 Sep 2022 | CNY | 249 | 249.19 | 233.1 | 237.16 | 237.16 | -11.67 (-4.69%) | 4,688,898 |
| 26 Sep 2022 | CNY | 230 | 251.7 | 230 | 248.83 | 248.83 | +16.93 (+7.30%) | 5,292,400 |
| 23 Sep 2022 | CNY | 243 | 245 | 228.7 | 231.9 | 231.9 | -6.06 (-2.55%) | 3,417,436 |
| 22 Sep 2022 | CNY | 234 | 242.35 | 225 | 237.96 | 237.96 | +3.69 (+1.58%) | 3,490,674 |
| 21 Sep 2022 | CNY | 238.83 | 243 | 232 | 234.27 | 234.27 | -0.74 (-0.31%) | 3,291,751 |
| 20 Sep 2022 | CNY | 226.06 | 239.99 | 226.06 | 235.01 | 235.01 | +11.72 (+5.25%) | 4,526,425 |
| 19 Sep 2022 | CNY | 222.36 | 229.55 | 220.11 | 223.29 | 223.29 | -2.42 (-1.07%) | 3,099,461 |
| 16 Sep 2022 | CNY | 224 | 230 | 221.21 | 225.71 | 225.71 | +3.68 (+1.66%) | 4,457,688 |
| 15 Sep 2022 | CNY | 253.76 | 255 | 218.2 | 222.03 | 222.03 | -30.32 (-12.02%) | 7,691,013 |
| 14 Sep 2022 | CNY | 251.36 | 259.8 | 249 | 252.35 | 252.35 | -2.95 (-1.16%) | 2,536,517 |
| 13 Sep 2022 | CNY | 258 | 261 | 249 | 255.3 | 255.3 | -2.68 (-1.04%) | 2,856,516 |
| 9 Sep 2022 | CNY | 264.51 | 264.8 | 253 | 257.98 | 257.98 | -5.03 (-1.91%) | 2,940,288 |
| 8 Sep 2022 | CNY | 263.97 | 271.5 | 261.28 | 263.01 | 263.01 | +2 (+0.77%) | 4,571,084 |
| 7 Sep 2022 | CNY | 252.89 | 267.99 | 252.36 | 261.01 | 261.01 | +7.79 (+3.08%) | 4,010,853 |
| 6 Sep 2022 | CNY | 239.52 | 257.48 | 236.23 | 253.22 | 253.22 | +13.7 (+5.72%) | 5,390,592 |
| 5 Sep 2022 | CNY | 228.77 | 241.51 | 227.01 | 239.52 | 239.52 | +10.75 (+4.70%) | 4,889,033 |
| 2 Sep 2022 | CNY | 235.46 | 235.57 | 219.22 | 228.77 | 228.77 | -3.69 (-1.59%) | 6,430,265 |
| 1 Sep 2022 | CNY | 231.54 | 236.18 | 227.7 | 232.46 | 232.46 | +2.71 (+1.18%) | 5,392,111 |
| 31 Aug 2022 | CNY | 257.12 | 259 | 224.99 | 229.75 | 229.75 | -27.24 (-10.60%) | 9,575,061 |
| 30 Aug 2022 | CNY | 268.68 | 270.1 | 254 | 256.99 | 256.99 | -10.26 (-3.84%) | 4,231,328 |
| 29 Aug 2022 | CNY | 253.02 | 270 | 251.62 | 267.25 | 267.25 | +5.81 (+2.22%) | 3,390,262 |
| 26 Aug 2022 | CNY | 266.6 | 272.2 | 260 | 261.44 | 261.44 | -3.56 (-1.34%) | 3,787,712 |
| 25 Aug 2022 | CNY | 283 | 288.43 | 261.92 | 265 | 265 | -17.99 (-6.36%) | 4,653,905 |
| 24 Aug 2022 | CNY | 283.61 | 292.12 | 278.37 | 282.99 | 282.99 | -1.45 (-0.51%) | 4,121,195 |
| 23 Aug 2022 | CNY | 276.67 | 290.88 | 273 | 284.44 | 284.44 | +8.55 (+3.10%) | 3,606,467 |
