| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 151 | 151 | 141.14 | 149.94 | 149.94 | +1.08 (+0.73%) | 1,191,562 |
| 11 Oct 2022 | CNY | 159.1 | 160.2 | 147.58 | 148.86 | 148.86 | -12.68 (-7.85%) | 1,412,807 |
| 10 Oct 2022 | CNY | 169.97 | 170.53 | 157.3 | 161.54 | 161.54 | -9.05 (-5.31%) | 671,236 |
| 30 Sep 2022 | CNY | 175 | 182.35 | 169.74 | 170.59 | 170.59 | -4.91 (-2.80%) | 657,272 |
| 29 Sep 2022 | CNY | 169 | 176.55 | 167.05 | 175.5 | 175.5 | +6.5 (+3.85%) | 686,014 |
| 28 Sep 2022 | CNY | 175.19 | 177.44 | 166.5 | 169 | 169 | -6.1 (-3.48%) | 708,029 |
| 27 Sep 2022 | CNY | 170.15 | 176.95 | 166.95 | 175.1 | 175.1 | +7.22 (+4.30%) | 499,156 |
| 26 Sep 2022 | CNY | 162.4 | 171.64 | 162.4 | 167.88 | 167.88 | +3.92 (+2.39%) | 469,635 |
| 23 Sep 2022 | CNY | 169.94 | 169.94 | 162.25 | 163.96 | 163.96 | -5.04 (-2.98%) | 448,459 |
| 22 Sep 2022 | CNY | 171.23 | 171.91 | 168.05 | 169 | 169 | -1 (-0.59%) | 416,432 |
| 21 Sep 2022 | CNY | 174.91 | 178.8 | 166.15 | 170 | 170 | -4.85 (-2.77%) | 782,039 |
| 20 Sep 2022 | CNY | 174.36 | 177.76 | 168 | 174.85 | 174.85 | +2.05 (+1.19%) | 618,757 |
| 19 Sep 2022 | CNY | 184 | 184 | 168.68 | 172.8 | 172.8 | -12.81 (-6.90%) | 1,257,045 |
| 16 Sep 2022 | CNY | 195.53 | 200.99 | 183.82 | 185.61 | 185.61 | -13.18 (-6.63%) | 448,897 |
| 15 Sep 2022 | CNY | 201.33 | 206 | 195 | 198.79 | 198.79 | +0.38 (+0.19%) | 302,489 |
| 14 Sep 2022 | CNY | 198.99 | 198.99 | 195.16 | 198.41 | 198.41 | -2.09 (-1.04%) | 342,875 |
| 13 Sep 2022 | CNY | 216 | 218.89 | 200.04 | 200.5 | 200.5 | -18.27 (-8.35%) | 991,875 |
| 9 Sep 2022 | CNY | 215.8 | 221.64 | 212.34 | 218.77 | 218.77 | +6.77 (+3.19%) | 378,942 |
| 8 Sep 2022 | CNY | 210.77 | 214.29 | 208.28 | 212 | 212 | +1.23 (+0.58%) | 231,048 |
| 7 Sep 2022 | CNY | 213.8 | 215.5 | 208.06 | 210.77 | 210.77 | -4.23 (-1.97%) | 313,201 |
| 6 Sep 2022 | CNY | 211.53 | 215.25 | 210 | 215 | 215 | +1.95 (+0.92%) | 195,120 |
| 5 Sep 2022 | CNY | 222.6 | 222.85 | 212.12 | 213.05 | 213.05 | -9.55 (-4.29%) | 335,937 |
| 2 Sep 2022 | CNY | 221.99 | 223.41 | 216.01 | 222.6 | 222.6 | +2.37 (+1.08%) | 239,834 |
| 1 Sep 2022 | CNY | 220.02 | 227 | 219 | 220.23 | 220.23 | -1.77 (-0.80%) | 317,962 |
| 31 Aug 2022 | CNY | 224.67 | 227.78 | 221.01 | 222 | 222 | 0.0 (0.0%) | 366,594 |
| 30 Aug 2022 | CNY | 215.53 | 224.03 | 215.53 | 222 | 222 | +4.6 (+2.12%) | 264,829 |
| 29 Aug 2022 | CNY | 217.9 | 221.98 | 214.18 | 217.4 | 217.4 | -0.5 (-0.23%) | 452,142 |
| 26 Aug 2022 | CNY | 216.49 | 226.6 | 215 | 217.9 | 217.9 | +6.3 (+2.98%) | 618,388 |
| 25 Aug 2022 | CNY | 200.95 | 211.6 | 196 | 211.6 | 211.6 | +11.54 (+5.77%) | 237,394 |
| 24 Aug 2022 | CNY | 208.1 | 208.1 | 200.02 | 200.06 | 200.06 | -6.93 (-3.35%) | 210,609 |
