| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 112.13 | 121 | 110.13 | 117.78 | 117.78 | +4.79 (+4.24%) | 2,387,542 |
| 23 Sep 2022 | CNY | 114.91 | 116.5 | 109.01 | 112.99 | 112.99 | -2.09 (-1.82%) | 2,983,241 |
| 22 Sep 2022 | CNY | 114.5 | 116.8 | 111.77 | 115.08 | 115.08 | +0.48 (+0.42%) | 1,449,902 |
| 21 Sep 2022 | CNY | 115.9 | 116.49 | 113.2 | 114.6 | 114.6 | -2.27 (-1.94%) | 1,579,658 |
| 20 Sep 2022 | CNY | 116.07 | 118.87 | 113.48 | 116.87 | 116.87 | +2.26 (+1.97%) | 1,703,443 |
| 19 Sep 2022 | CNY | 115.32 | 119.56 | 114.58 | 114.61 | 114.61 | -2.99 (-2.54%) | 1,646,535 |
| 16 Sep 2022 | CNY | 117.27 | 118.92 | 115.94 | 117.6 | 117.6 | +0.2 (+0.17%) | 1,912,464 |
| 15 Sep 2022 | CNY | 123.09 | 123.09 | 115.61 | 117.4 | 117.4 | -4.2 (-3.45%) | 3,329,095 |
| 14 Sep 2022 | CNY | 124.01 | 125.7 | 119.2 | 121.6 | 121.6 | -5.19 (-4.09%) | 3,162,139 |
| 13 Sep 2022 | CNY | 129 | 131 | 124.03 | 126.79 | 126.79 | +0.79 (+0.63%) | 2,966,268 |
| 9 Sep 2022 | CNY | 121 | 126.33 | 120.77 | 126 | 126 | +4.87 (+4.02%) | 2,849,183 |
| 8 Sep 2022 | CNY | 121.8 | 123.33 | 119.95 | 121.13 | 121.13 | +0.35 (+0.29%) | 2,427,048 |
| 7 Sep 2022 | CNY | 118.56 | 124.8 | 116.89 | 120.78 | 120.78 | +1.63 (+1.37%) | 3,561,480 |
| 6 Sep 2022 | CNY | 117.19 | 121 | 114.16 | 119.15 | 119.15 | +2.53 (+2.17%) | 3,198,833 |
| 5 Sep 2022 | CNY | 117.98 | 118.7 | 115.48 | 116.62 | 116.62 | -1.54 (-1.30%) | 2,030,706 |
| 2 Sep 2022 | CNY | 118.89 | 121.52 | 115.1 | 118.16 | 118.16 | +0.16 (+0.14%) | 2,486,463 |
| 1 Sep 2022 | CNY | 121.37 | 121.77 | 116.5 | 118 | 118 | -3.38 (-2.78%) | 3,569,965 |
| 31 Aug 2022 | CNY | 124.68 | 127.23 | 119.44 | 121.38 | 121.38 | -3.36 (-2.69%) | 3,780,870 |
| 30 Aug 2022 | CNY | 127.86 | 129.4 | 122.86 | 124.74 | 124.74 | -3.12 (-2.44%) | 3,821,811 |
| 29 Aug 2022 | CNY | 130.5 | 134.32 | 127.19 | 127.86 | 127.86 | -5.1 (-3.84%) | 2,571,771 |
| 26 Aug 2022 | CNY | 134.8 | 139.27 | 131.88 | 132.96 | 132.96 | -1.48 (-1.10%) | 2,380,919 |
| 25 Aug 2022 | CNY | 141.66 | 142.25 | 133.66 | 134.44 | 134.44 | -5.58 (-3.99%) | 4,138,862 |
| 24 Aug 2022 | CNY | 147.2 | 150.95 | 139.34 | 140.02 | 140.02 | -7.18 (-4.88%) | 4,049,757 |
| 23 Aug 2022 | CNY | 140.2 | 148.29 | 140.2 | 147.2 | 147.2 | +7.6 (+5.44%) | 6,633,162 |
| 22 Aug 2022 | CNY | 128.58 | 140.37 | 128.56 | 139.6 | 139.6 | +9.05 (+6.93%) | 6,376,811 |
| 19 Aug 2022 | CNY | 131.45 | 133.37 | 129.3 | 130.55 | 130.55 | +0.55 (+0.42%) | 4,499,144 |
| 18 Aug 2022 | CNY | 132.01 | 132.97 | 127.09 | 130 | 130 | -1.53 (-1.16%) | 6,797,644 |
| 17 Aug 2022 | CNY | 141.72 | 142.09 | 131.11 | 131.53 | 131.53 | -9.21 (-6.54%) | 8,488,670 |
| 16 Aug 2022 | CNY | 141.97 | 144 | 139.11 | 140.74 | 140.74 | -1.24 (-0.87%) | 3,466,660 |
| 15 Aug 2022 | CNY | 141.07 | 147.5 | 140.06 | 141.98 | 141.98 | +2.3 (+1.65%) | 4,579,063 |
