| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 188.09 | 188.95 | 182.56 | 188.09 | 188.09 | -0.11 (-0.06%) | 584,916 |
| 10 Oct 2022 | CNY | 195.84 | 197.99 | 186.87 | 188.2 | 188.2 | -6.42 (-3.30%) | 599,502 |
| 30 Sep 2022 | CNY | 198.99 | 199.98 | 193.98 | 194.62 | 194.62 | -1.38 (-0.70%) | 692,538 |
| 29 Sep 2022 | CNY | 193.48 | 200.57 | 193.48 | 196 | 196 | +2.52 (+1.30%) | 1,016,341 |
| 28 Sep 2022 | CNY | 190.97 | 197.68 | 190.03 | 193.48 | 193.48 | -0.39 (-0.20%) | 966,062 |
| 27 Sep 2022 | CNY | 180.22 | 193.9 | 180 | 193.87 | 193.87 | +13.59 (+7.54%) | 859,283 |
| 26 Sep 2022 | CNY | 172.5 | 182.93 | 172.06 | 180.28 | 180.28 | +5.53 (+3.16%) | 824,362 |
| 23 Sep 2022 | CNY | 176.78 | 177.99 | 170.7 | 174.75 | 174.75 | -2.02 (-1.14%) | 622,146 |
| 22 Sep 2022 | CNY | 179.99 | 183.99 | 176.6 | 176.77 | 176.77 | -4.41 (-2.43%) | 614,975 |
| 21 Sep 2022 | CNY | 187.22 | 188.47 | 180.61 | 181.18 | 181.18 | -6.3 (-3.36%) | 696,830 |
| 20 Sep 2022 | CNY | 186 | 190.68 | 186 | 187.48 | 187.48 | -0.22 (-0.12%) | 476,473 |
| 19 Sep 2022 | CNY | 194 | 194 | 183.35 | 187.7 | 187.7 | -6.8 (-3.50%) | 1,077,681 |
| 16 Sep 2022 | CNY | 197.52 | 200.47 | 194 | 194.5 | 194.5 | -2.61 (-1.32%) | 675,622 |
| 15 Sep 2022 | CNY | 203.56 | 203.56 | 195.01 | 197.11 | 197.11 | -4.97 (-2.46%) | 821,081 |
| 14 Sep 2022 | CNY | 206 | 209.3 | 201.88 | 202.08 | 202.08 | -7.65 (-3.65%) | 797,651 |
| 13 Sep 2022 | CNY | 212 | 214.6 | 208.38 | 209.73 | 209.73 | -2.15 (-1.01%) | 671,012 |
| 9 Sep 2022 | CNY | 205.23 | 212.77 | 205.23 | 211.88 | 211.88 | +7.94 (+3.89%) | 1,147,978 |
| 8 Sep 2022 | CNY | 196.69 | 205.5 | 195.28 | 203.94 | 203.94 | +7.29 (+3.71%) | 941,778 |
| 7 Sep 2022 | CNY | 197.9 | 199.78 | 194.15 | 196.65 | 196.65 | -1.35 (-0.68%) | 483,059 |
| 6 Sep 2022 | CNY | 202 | 202.57 | 195.53 | 198 | 198 | -6.11 (-2.99%) | 642,389 |
| 5 Sep 2022 | CNY | 202 | 207.88 | 200.08 | 204.11 | 204.11 | +4.73 (+2.37%) | 809,204 |
| 2 Sep 2022 | CNY | 201 | 203.8 | 197.07 | 199.38 | 199.38 | -2.8 (-1.38%) | 447,580 |
| 1 Sep 2022 | CNY | 207 | 208.38 | 201.3 | 202.18 | 202.18 | -3.16 (-1.54%) | 464,727 |
| 31 Aug 2022 | CNY | 204.52 | 210.37 | 203 | 205.34 | 205.34 | -0.2 (-0.10%) | 498,950 |
| 30 Aug 2022 | CNY | 200.5 | 208.5 | 200.5 | 205.54 | 205.54 | +1.74 (+0.85%) | 614,263 |
| 29 Aug 2022 | CNY | 199 | 203.97 | 197.14 | 203.8 | 203.8 | +0.9 (+0.44%) | 630,925 |
| 26 Aug 2022 | CNY | 198 | 206.98 | 196 | 202.9 | 202.9 | +4.42 (+2.23%) | 804,317 |
| 25 Aug 2022 | CNY | 193.9 | 201.87 | 192.2 | 198.48 | 198.48 | +4.27 (+2.20%) | 865,316 |
| 24 Aug 2022 | CNY | 193.93 | 197.37 | 188 | 194.21 | 194.21 | +0.61 (+0.32%) | 875,967 |
| 23 Aug 2022 | CNY | 200.03 | 201.84 | 190 | 193.6 | 193.6 | -6.78 (-3.38%) | 1,400,359 |
