| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 475.08 | 494.99 | 475.08 | 484.22 | 484.22 | -2.99 (-0.61%) | 243,248 |
| 10 Oct 2022 | CNY | 527.78 | 535 | 485.69 | 487.21 | 487.21 | -34.49 (-6.61%) | 376,427 |
| 30 Sep 2022 | CNY | 528.34 | 535.88 | 512.26 | 521.7 | 521.7 | -9.3 (-1.75%) | 383,907 |
| 29 Sep 2022 | CNY | 530.08 | 539.09 | 523 | 531 | 531 | +4.99 (+0.95%) | 343,925 |
| 28 Sep 2022 | CNY | 521.22 | 549.01 | 521.22 | 526.01 | 526.01 | +8.53 (+1.65%) | 513,989 |
| 27 Sep 2022 | CNY | 509.03 | 520 | 498.23 | 517.48 | 517.48 | +13.48 (+2.67%) | 319,034 |
| 26 Sep 2022 | CNY | 473.23 | 514.35 | 473.23 | 504 | 504 | +21.96 (+4.56%) | 399,441 |
| 23 Sep 2022 | CNY | 472.28 | 486.65 | 468.51 | 482.04 | 482.04 | +6.67 (+1.40%) | 338,331 |
| 22 Sep 2022 | CNY | 473.33 | 492.52 | 463.31 | 475.37 | 475.37 | -0.12 (-0.03%) | 392,087 |
| 21 Sep 2022 | CNY | 510 | 511.51 | 475.1 | 475.49 | 475.49 | -36.51 (-7.13%) | 476,710 |
| 20 Sep 2022 | CNY | 509.78 | 516 | 500.52 | 512 | 512 | +2.36 (+0.46%) | 270,710 |
| 19 Sep 2022 | CNY | 519.99 | 530.05 | 500.5 | 509.64 | 509.64 | -15.35 (-2.92%) | 345,777 |
| 16 Sep 2022 | CNY | 500 | 534.84 | 500 | 524.99 | 524.99 | +17.99 (+3.55%) | 563,644 |
| 15 Sep 2022 | CNY | 508.78 | 518.8 | 500.29 | 507 | 507 | 0.0 (0.0%) | 471,089 |
| 14 Sep 2022 | CNY | 492 | 512 | 492 | 507 | 507 | +6.56 (+1.31%) | 399,051 |
| 13 Sep 2022 | CNY | 501 | 508 | 490.8 | 500.44 | 500.44 | -2 (-0.40%) | 460,772 |
| 9 Sep 2022 | CNY | 514.09 | 524.7 | 493.5 | 502.44 | 502.44 | -9.67 (-1.89%) | 962,402 |
| 8 Sep 2022 | CNY | 510.1 | 521.89 | 504.88 | 512.11 | 512.11 | +3.78 (+0.74%) | 630,660 |
| 7 Sep 2022 | CNY | 504.97 | 517.05 | 502.3 | 508.33 | 508.33 | -0.17 (-0.03%) | 516,375 |
| 6 Sep 2022 | CNY | 509.3 | 511.88 | 495.33 | 508.5 | 508.5 | +8.5 (+1.70%) | 551,312 |
| 5 Sep 2022 | CNY | 500 | 507 | 485.04 | 500 | 500 | -4.6 (-0.91%) | 655,025 |
| 2 Sep 2022 | CNY | 514.67 | 520 | 501.66 | 504.6 | 504.6 | -10.1 (-1.96%) | 472,553 |
| 1 Sep 2022 | CNY | 507.02 | 519.98 | 502.98 | 514.7 | 514.7 | +6.56 (+1.29%) | 412,465 |
| 31 Aug 2022 | CNY | 500.23 | 514.98 | 500.07 | 508.14 | 508.14 | +0.15 (+0.03%) | 422,083 |
| 30 Aug 2022 | CNY | 529.9 | 529.9 | 498.3 | 507.99 | 507.99 | -19.01 (-3.61%) | 498,775 |
| 29 Aug 2022 | CNY | 480 | 528 | 476 | 527 | 527 | +39.97 (+8.21%) | 1,304,648 |
| 26 Aug 2022 | CNY | 492.54 | 499.99 | 476 | 487.03 | 487.03 | -5.51 (-1.12%) | 212,715 |
| 25 Aug 2022 | CNY | 477 | 496.54 | 472.63 | 492.54 | 492.54 | +18.54 (+3.91%) | 296,636 |
| 24 Aug 2022 | CNY | 485.01 | 494 | 469 | 474 | 474 | -14.77 (-3.02%) | 275,088 |
| 23 Aug 2022 | CNY | 501.77 | 501.9 | 488.36 | 488.77 | 488.77 | -7.97 (-1.60%) | 197,327 |
