| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 165.01 | 165.45 | 157.94 | 158.31 | 158.31 | -6.7 (-4.06%) | 327,468 |
| 30 Sep 2022 | CNY | 168.63 | 171.13 | 163.16 | 165.01 | 165.01 | -4.15 (-2.45%) | 381,800 |
| 29 Sep 2022 | CNY | 172.4 | 177.37 | 168.02 | 169.16 | 169.16 | -3.6 (-2.08%) | 259,486 |
| 28 Sep 2022 | CNY | 178 | 179.65 | 172.28 | 172.76 | 172.76 | -4.05 (-2.29%) | 246,778 |
| 27 Sep 2022 | CNY | 178 | 178.92 | 173.19 | 176.81 | 176.81 | +1.21 (+0.69%) | 231,359 |
| 26 Sep 2022 | CNY | 181 | 181 | 174.1 | 175.6 | 175.6 | -1.9 (-1.07%) | 234,800 |
| 23 Sep 2022 | CNY | 188 | 188.98 | 177.08 | 177.5 | 177.5 | -9.59 (-5.13%) | 340,115 |
| 22 Sep 2022 | CNY | 179.38 | 192.95 | 179 | 187.09 | 187.09 | +5.09 (+2.80%) | 422,359 |
| 21 Sep 2022 | CNY | 181.26 | 186.9 | 177.14 | 182 | 182 | -2.12 (-1.15%) | 400,407 |
| 20 Sep 2022 | CNY | 188.21 | 192.64 | 181.8 | 184.12 | 184.12 | -5.62 (-2.96%) | 451,489 |
| 19 Sep 2022 | CNY | 194.1 | 196.94 | 187.33 | 189.74 | 189.74 | -7.21 (-3.66%) | 380,512 |
| 16 Sep 2022 | CNY | 193.04 | 205.85 | 193.04 | 196.95 | 196.95 | -0.05 (-0.03%) | 514,533 |
| 15 Sep 2022 | CNY | 195.01 | 198.5 | 192.34 | 197 | 197 | -0.2 (-0.10%) | 607,740 |
| 14 Sep 2022 | CNY | 193.5 | 198.08 | 187.6 | 197.2 | 197.2 | +3.55 (+1.83%) | 644,227 |
| 13 Sep 2022 | CNY | 192 | 201.63 | 190.05 | 193.65 | 193.65 | +3.65 (+1.92%) | 855,122 |
| 9 Sep 2022 | CNY | 182.5 | 190 | 179.01 | 190 | 190 | +9.36 (+5.18%) | 1,265,971 |
| 8 Sep 2022 | CNY | 179 | 182 | 175.96 | 180.64 | 180.64 | +1.76 (+0.98%) | 784,272 |
| 7 Sep 2022 | CNY | 167.42 | 183.4 | 167.4 | 178.88 | 178.88 | +9.58 (+5.66%) | 1,192,660 |
| 6 Sep 2022 | CNY | 174.12 | 174.84 | 168.31 | 169.3 | 169.3 | -4.82 (-2.77%) | 696,417 |
| 5 Sep 2022 | CNY | 183.64 | 183.98 | 169 | 174.12 | 174.12 | -9.52 (-5.18%) | 884,673 |
| 2 Sep 2022 | CNY | 182 | 187.93 | 179.01 | 183.64 | 183.64 | +1.01 (+0.55%) | 350,730 |
| 1 Sep 2022 | CNY | 180 | 189.85 | 180 | 182.63 | 182.63 | +5.63 (+3.18%) | 572,374 |
| 31 Aug 2022 | CNY | 176.14 | 181.7 | 175.01 | 177 | 177 | +0.83 (+0.47%) | 447,620 |
| 30 Aug 2022 | CNY | 181.31 | 183.29 | 175.5 | 176.17 | 176.17 | -5.15 (-2.84%) | 488,643 |
| 29 Aug 2022 | CNY | 179 | 183.79 | 177.01 | 181.32 | 181.32 | -0.76 (-0.42%) | 446,828 |
| 26 Aug 2022 | CNY | 193.32 | 193.32 | 182 | 182.08 | 182.08 | -4.69 (-2.51%) | 502,596 |
| 25 Aug 2022 | CNY | 187.64 | 190.39 | 183.33 | 186.77 | 186.77 | -0.88 (-0.47%) | 318,074 |
| 24 Aug 2022 | CNY | 195.78 | 195.78 | 187 | 187.65 | 187.65 | -6.45 (-3.32%) | 448,656 |
| 23 Aug 2022 | CNY | 197.64 | 200.97 | 194.09 | 194.1 | 194.1 | -3.7 (-1.87%) | 430,584 |
| 22 Aug 2022 | CNY | 208.07 | 208.5 | 197 | 197.8 | 197.8 | -18.19 (-8.42%) | 985,452 |
