| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 149.29 | 157.7 | 149.29 | 154.56 | 154.56 | +2.68 (+1.76%) | 213,700 |
| 10 Oct 2022 | CNY | 156.72 | 158.73 | 151.16 | 151.88 | 151.88 | +62.43 (+69.79%) | 317,172 |
| 7 Oct 2022 | CNY | 91.4 | 91.65 | 89.45 | 89.45 | 89.45 | -4.05 (-4.33%) | 0 |
| 6 Oct 2022 | CNY | 93.65 | 93.85 | 92.85 | 93.5 | 93.5 | +0.9 (+0.97%) | 0 |
| 5 Oct 2022 | CNY | 94.05 | 95 | 92.6 | 92.6 | 92.6 | -2.6 (-2.73%) | 0 |
| 4 Oct 2022 | CNY | 95.6 | 95.85 | 93 | 95.2 | 95.2 | +0.55 (+0.58%) | 0 |
| 3 Oct 2022 | CNY | 88.65 | 94.65 | 88.65 | 94.65 | 94.65 | -61.02 (-39.20%) | 0 |
| 30 Sep 2022 | CNY | 161.81 | 163.71 | 155.08 | 155.67 | 155.67 | -6.39 (-3.94%) | 397,769 |
| 29 Sep 2022 | CNY | 155.9 | 166.18 | 152.32 | 162.06 | 162.06 | +6.16 (+3.95%) | 466,400 |
| 28 Sep 2022 | CNY | 157.85 | 162.64 | 155 | 155.9 | 155.9 | -1.96 (-1.24%) | 547,200 |
| 27 Sep 2022 | CNY | 161.5 | 161.5 | 155.45 | 157.86 | 157.86 | +0.36 (+0.23%) | 374,700 |
| 26 Sep 2022 | CNY | 153.2 | 161.88 | 149.13 | 157.5 | 157.5 | +4.3 (+2.81%) | 491,400 |
| 23 Sep 2022 | CNY | 157.98 | 158.5 | 151.03 | 153.2 | 153.2 | -3.72 (-2.37%) | 340,605 |
| 22 Sep 2022 | CNY | 156.65 | 159.51 | 151.88 | 156.92 | 156.92 | +0.22 (+0.14%) | 496,605 |
| 21 Sep 2022 | CNY | 164.02 | 165 | 156 | 156.7 | 156.7 | -7.7 (-4.68%) | 701,982 |
| 20 Sep 2022 | CNY | 159.82 | 167.95 | 159.82 | 164.4 | 164.4 | +5.4 (+3.40%) | 318,400 |
| 19 Sep 2022 | CNY | 162.6 | 167.18 | 158.02 | 159 | 159 | -3.6 (-2.21%) | 323,200 |
| 16 Sep 2022 | CNY | 160.99 | 166.97 | 158.21 | 162.6 | 162.6 | +3.21 (+2.01%) | 575,517 |
| 15 Sep 2022 | CNY | 171.35 | 174 | 151 | 159.39 | 159.39 | -11.61 (-6.79%) | 1,118,000 |
| 14 Sep 2022 | CNY | 176.84 | 179.8 | 170.17 | 171 | 171 | -10.03 (-5.54%) | 762,340 |
| 13 Sep 2022 | CNY | 179.38 | 185 | 176.01 | 181.03 | 181.03 | +93.08 (+105.83%) | 369,700 |
| 12 Sep 2022 | CNY | 84.85 | 88.3 | 84.85 | 87.95 | 87.95 | -90.05 (-50.59%) | 0 |
| 9 Sep 2022 | CNY | 183.53 | 185 | 175 | 178 | 178 | -1.57 (-0.87%) | 426,501 |
| 8 Sep 2022 | CNY | 183.49 | 188.67 | 179.33 | 179.57 | 179.57 | -4.29 (-2.33%) | 500,382 |
| 7 Sep 2022 | CNY | 174.42 | 189.49 | 172.65 | 183.86 | 183.86 | +9.06 (+5.18%) | 746,392 |
| 6 Sep 2022 | CNY | 168.28 | 176.49 | 164.12 | 174.8 | 174.8 | +6.51 (+3.87%) | 682,121 |
| 5 Sep 2022 | CNY | 166.16 | 171.44 | 163.7 | 168.29 | 168.29 | +1.9 (+1.14%) | 513,022 |
| 2 Sep 2022 | CNY | 170.32 | 171 | 163.71 | 166.39 | 166.39 | -2.4 (-1.42%) | 610,607 |
| 1 Sep 2022 | CNY | 168.81 | 171.2 | 162 | 168.79 | 168.79 | +0.01 (+0.01%) | 885,830 |
| 31 Aug 2022 | CNY | 186.27 | 188.76 | 163.88 | 168.78 | 168.78 | -20.02 (-10.60%) | 1,360,891 |
