| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 151.09 | 156.5 | 146.5 | 156 | 156 | +7.6 (+5.12%) | 865,241 |
| 11 Oct 2022 | CNY | 146.5 | 150 | 145.51 | 148.4 | 148.4 | +1.38 (+0.94%) | 805,286 |
| 10 Oct 2022 | CNY | 152.79 | 153.99 | 143.9 | 147.02 | 147.02 | -5.37 (-3.52%) | 1,511,745 |
| 30 Sep 2022 | CNY | 156.9 | 157.74 | 151.25 | 152.39 | 152.39 | -5.51 (-3.49%) | 981,030 |
| 29 Sep 2022 | CNY | 154.2 | 161.85 | 154.2 | 157.9 | 157.9 | +3.85 (+2.50%) | 1,104,240 |
| 28 Sep 2022 | CNY | 156.49 | 158 | 152.47 | 154.05 | 154.05 | -4.85 (-3.05%) | 735,932 |
| 27 Sep 2022 | CNY | 155.08 | 159.56 | 154.98 | 158.9 | 158.9 | +4.4 (+2.85%) | 871,027 |
| 26 Sep 2022 | CNY | 149.62 | 158.8 | 148.02 | 154.5 | 154.5 | +5.22 (+3.50%) | 1,384,840 |
| 23 Sep 2022 | CNY | 152.61 | 153.91 | 146.66 | 149.28 | 149.28 | -3.16 (-2.07%) | 770,407 |
| 22 Sep 2022 | CNY | 154.2 | 156 | 151.58 | 152.44 | 152.44 | -3.1 (-1.99%) | 664,955 |
| 21 Sep 2022 | CNY | 160.78 | 161.02 | 155.25 | 155.54 | 155.54 | -5.24 (-3.26%) | 801,338 |
| 20 Sep 2022 | CNY | 158.03 | 166.5 | 157.76 | 160.78 | 160.78 | +4.16 (+2.66%) | 1,938,672 |
| 19 Sep 2022 | CNY | 153.48 | 158.5 | 151.5 | 156.62 | 156.62 | +3.41 (+2.23%) | 1,252,836 |
| 16 Sep 2022 | CNY | 147.8 | 157 | 146.1 | 153.21 | 153.21 | +5.41 (+3.66%) | 1,349,939 |
| 15 Sep 2022 | CNY | 155.14 | 155.49 | 146.7 | 147.8 | 147.8 | -8.01 (-5.14%) | 1,490,861 |
| 14 Sep 2022 | CNY | 156.6 | 159.03 | 153.83 | 155.81 | 155.81 | -2.69 (-1.70%) | 1,302,216 |
| 13 Sep 2022 | CNY | 156.06 | 160.66 | 155.09 | 158.5 | 158.5 | +5.5 (+3.59%) | 1,716,727 |
| 9 Sep 2022 | CNY | 154.5 | 157 | 152.35 | 153 | 153 | -2.46 (-1.58%) | 1,648,974 |
| 8 Sep 2022 | CNY | 154.4 | 158.5 | 152.56 | 155.46 | 155.46 | +1.13 (+0.73%) | 1,504,293 |
| 7 Sep 2022 | CNY | 142 | 155.55 | 140.6 | 154.33 | 154.33 | +12.53 (+8.84%) | 2,090,341 |
| 6 Sep 2022 | CNY | 138.8 | 142.3 | 134.64 | 141.8 | 141.8 | +3.8 (+2.75%) | 1,658,838 |
| 5 Sep 2022 | CNY | 141.38 | 141.7 | 137.08 | 138 | 138 | -3.7 (-2.61%) | 1,312,334 |
| 2 Sep 2022 | CNY | 141.84 | 145 | 140.01 | 141.7 | 141.7 | -0.1 (-0.07%) | 1,047,788 |
| 1 Sep 2022 | CNY | 140.5 | 142.05 | 137.2 | 141.8 | 141.8 | +1.52 (+1.08%) | 1,313,431 |
| 31 Aug 2022 | CNY | 144.69 | 146 | 139 | 140.28 | 140.28 | -4.42 (-3.05%) | 1,584,217 |
| 30 Aug 2022 | CNY | 146.98 | 147.97 | 143.5 | 144.7 | 144.7 | -1.94 (-1.32%) | 1,031,435 |
| 29 Aug 2022 | CNY | 148 | 151 | 142.6 | 146.64 | 146.64 | -4.66 (-3.08%) | 3,025,227 |
| 26 Aug 2022 | CNY | 146.4 | 157 | 145.01 | 151.3 | 151.3 | +4.94 (+3.38%) | 2,232,943 |
| 25 Aug 2022 | CNY | 145.89 | 147.5 | 144.09 | 146.36 | 146.36 | +0.45 (+0.31%) | 1,240,567 |
| 24 Aug 2022 | CNY | 150.6 | 150.8 | 144 | 145.91 | 145.91 | -5.22 (-3.45%) | 2,106,396 |
