| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 151.17 | 152.7 | 146.01 | 147.44 | 147.44 | -4.56 (-3.00%) | 1,129,905 |
| 10 Oct 2022 | CNY | 158.88 | 161 | 151.01 | 152 | 152 | -6.87 (-4.32%) | 1,433,435 |
| 30 Sep 2022 | CNY | 157 | 163.6 | 157 | 158.87 | 158.87 | +0.35 (+0.22%) | 1,642,627 |
| 29 Sep 2022 | CNY | 151.12 | 162.6 | 149.98 | 158.52 | 158.52 | +7.74 (+5.13%) | 2,348,761 |
| 28 Sep 2022 | CNY | 150.72 | 155.63 | 149.5 | 150.78 | 150.78 | -1.12 (-0.74%) | 1,776,374 |
| 27 Sep 2022 | CNY | 137.45 | 152.32 | 137.45 | 151.9 | 151.9 | +14.45 (+10.51%) | 1,997,500 |
| 26 Sep 2022 | CNY | 137.03 | 139.37 | 136.01 | 137.45 | 137.45 | -0.7 (-0.51%) | 561,219 |
| 23 Sep 2022 | CNY | 137 | 140.59 | 136.21 | 138.15 | 138.15 | +0.62 (+0.45%) | 755,894 |
| 22 Sep 2022 | CNY | 139.76 | 141.68 | 137.52 | 137.53 | 137.53 | -2.65 (-1.89%) | 552,691 |
| 21 Sep 2022 | CNY | 142.84 | 142.84 | 138.5 | 140.18 | 140.18 | -3.12 (-2.18%) | 813,009 |
| 20 Sep 2022 | CNY | 143.16 | 144.92 | 141.6 | 143.3 | 143.3 | +0.14 (+0.10%) | 596,120 |
| 19 Sep 2022 | CNY | 146.2 | 148.65 | 141.58 | 143.16 | 143.16 | -5.84 (-3.92%) | 1,225,607 |
| 16 Sep 2022 | CNY | 150.31 | 151.52 | 146.6 | 149 | 149 | -2.62 (-1.73%) | 1,102,367 |
| 15 Sep 2022 | CNY | 151.83 | 152.5 | 148.25 | 151.62 | 151.62 | +0.74 (+0.49%) | 1,138,948 |
| 14 Sep 2022 | CNY | 146.62 | 152 | 146.04 | 150.88 | 150.88 | +1.13 (+0.75%) | 817,495 |
| 13 Sep 2022 | CNY | 155 | 157.6 | 149.5 | 149.75 | 149.75 | -2.53 (-1.66%) | 1,415,811 |
| 9 Sep 2022 | CNY | 150.68 | 155.77 | 150.68 | 152.28 | 152.28 | +3.22 (+2.16%) | 1,405,735 |
| 8 Sep 2022 | CNY | 152.65 | 152.87 | 149.01 | 149.06 | 149.06 | -3.59 (-2.35%) | 846,873 |
| 7 Sep 2022 | CNY | 146.75 | 154.79 | 144.5 | 152.65 | 152.65 | +5.9 (+4.02%) | 1,647,408 |
| 6 Sep 2022 | CNY | 150 | 150 | 144.46 | 146.75 | 146.75 | -4.04 (-2.68%) | 1,975,744 |
| 5 Sep 2022 | CNY | 153.51 | 163.33 | 149.03 | 150.79 | 150.79 | +6.41 (+4.44%) | 3,203,294 |
| 2 Sep 2022 | CNY | 145 | 146.5 | 143 | 144.38 | 144.38 | 0.0 (0.0%) | 674,365 |
| 1 Sep 2022 | CNY | 143.01 | 147.98 | 141.26 | 144.38 | 144.38 | +1.32 (+0.92%) | 945,715 |
| 31 Aug 2022 | CNY | 142.3 | 145.5 | 140.8 | 143.06 | 143.06 | +0.06 (+0.04%) | 972,457 |
| 30 Aug 2022 | CNY | 141.57 | 143.96 | 140 | 143 | 143 | +1.01 (+0.71%) | 723,571 |
| 29 Aug 2022 | CNY | 143.2 | 147.5 | 141.1 | 141.99 | 141.99 | +0.33 (+0.23%) | 1,311,081 |
| 26 Aug 2022 | CNY | 140.01 | 147.8 | 140.01 | 141.66 | 141.66 | +5.71 (+4.20%) | 2,223,041 |
| 25 Aug 2022 | CNY | 133.49 | 136.6 | 133.36 | 135.95 | 135.95 | +2.65 (+1.99%) | 732,350 |
| 24 Aug 2022 | CNY | 141.05 | 141.05 | 133.04 | 133.3 | 133.3 | -7.75 (-5.49%) | 1,534,426 |
| 23 Aug 2022 | CNY | 142.81 | 143.48 | 140.45 | 141.05 | 141.05 | -1.76 (-1.23%) | 847,470 |
