| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 198.46 | 233 | 192.01 | 226.43 | 226.43 | +27.88 (+14.04%) | 3,818,617 |
| 11 Oct 2022 | CNY | 197.05 | 202.8 | 191 | 198.55 | 198.55 | -0.37 (-0.19%) | 2,422,504 |
| 10 Oct 2022 | CNY | 201.11 | 203.8 | 195 | 198.92 | 198.92 | -2.19 (-1.09%) | 2,234,886 |
| 30 Sep 2022 | CNY | 202 | 208 | 200.11 | 201.11 | 201.11 | -3.89 (-1.90%) | 1,440,374 |
| 29 Sep 2022 | CNY | 209.13 | 210.5 | 201.27 | 205 | 205 | -1.85 (-0.89%) | 2,152,836 |
| 28 Sep 2022 | CNY | 208.52 | 211.6 | 206 | 206.85 | 206.85 | -3.04 (-1.45%) | 1,842,007 |
| 27 Sep 2022 | CNY | 207.87 | 211.5 | 204.18 | 209.89 | 209.89 | +3.22 (+1.56%) | 2,977,357 |
| 26 Sep 2022 | CNY | 213 | 216.72 | 205.48 | 206.67 | 206.67 | -9.63 (-4.45%) | 3,467,499 |
| 23 Sep 2022 | CNY | 214.3 | 228 | 214.3 | 216.3 | 216.3 | -0.46 (-0.21%) | 2,904,396 |
| 22 Sep 2022 | CNY | 210.89 | 219.9 | 208.5 | 216.76 | 216.76 | +5.87 (+2.78%) | 2,745,244 |
| 21 Sep 2022 | CNY | 212.89 | 213.89 | 208.36 | 210.89 | 210.89 | -2.11 (-0.99%) | 2,393,808 |
| 20 Sep 2022 | CNY | 220.18 | 222 | 209.96 | 213 | 213 | -6.73 (-3.06%) | 3,289,673 |
| 19 Sep 2022 | CNY | 220.99 | 229.99 | 214.1 | 219.73 | 219.73 | -1.26 (-0.57%) | 4,585,941 |
| 16 Sep 2022 | CNY | 210.16 | 235 | 208 | 220.99 | 220.99 | +8.03 (+3.77%) | 5,972,976 |
| 15 Sep 2022 | CNY | 209 | 218 | 207.01 | 212.96 | 212.96 | +5.96 (+2.88%) | 4,664,126 |
| 14 Sep 2022 | CNY | 190.2 | 209.99 | 190.17 | 207 | 207 | +13.41 (+6.93%) | 4,913,817 |
| 13 Sep 2022 | CNY | 186.27 | 196.68 | 186 | 193.59 | 193.59 | +6.78 (+3.63%) | 2,079,402 |
| 9 Sep 2022 | CNY | 186.6 | 190.5 | 186.36 | 186.81 | 186.81 | -1.18 (-0.63%) | 987,484 |
| 8 Sep 2022 | CNY | 190.41 | 192.71 | 187.13 | 187.99 | 187.99 | -3.46 (-1.81%) | 1,028,247 |
| 7 Sep 2022 | CNY | 184.27 | 198 | 182.21 | 191.45 | 191.45 | +5.81 (+3.13%) | 2,410,900 |
| 6 Sep 2022 | CNY | 188.27 | 189 | 180.13 | 185.64 | 185.64 | -3.24 (-1.72%) | 2,477,519 |
| 5 Sep 2022 | CNY | 192 | 192 | 184.34 | 188.88 | 188.88 | +0.53 (+0.28%) | 2,828,498 |
| 2 Sep 2022 | CNY | 194 | 194 | 182.66 | 188.35 | 188.35 | -2.26 (-1.19%) | 3,181,997 |
| 1 Sep 2022 | CNY | 183 | 194.98 | 183 | 190.61 | 190.61 | +10.49 (+5.82%) | 5,080,287 |
| 31 Aug 2022 | CNY | 173.01 | 185 | 172 | 180.12 | 180.12 | +6.16 (+3.54%) | 4,787,866 |
| 30 Aug 2022 | CNY | 166 | 174.44 | 161.5 | 173.96 | 173.96 | +10.96 (+6.72%) | 3,818,957 |
| 29 Aug 2022 | CNY | 160.08 | 163.49 | 159 | 163 | 163 | +0.8 (+0.49%) | 2,807,859 |
| 26 Aug 2022 | CNY | 165.09 | 166.23 | 161.61 | 162.2 | 162.2 | -1.93 (-1.18%) | 1,740,247 |
| 25 Aug 2022 | CNY | 166.06 | 169.69 | 160.07 | 164.13 | 164.13 | -3.87 (-2.30%) | 3,903,836 |
| 24 Aug 2022 | CNY | 178 | 180 | 167.35 | 168 | 168 | -7.05 (-4.03%) | 3,575,249 |
