| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 128.5 | 128.5 | 122.7 | 127.66 | 127.66 | +0.19 (+0.15%) | 1,768,995 |
| 11 Oct 2022 | CNY | 127.85 | 129.79 | 126.2 | 127.47 | 127.47 | -0.26 (-0.20%) | 1,522,589 |
| 10 Oct 2022 | CNY | 133 | 134.71 | 127.37 | 127.73 | 127.73 | -3.27 (-2.50%) | 2,320,817 |
| 30 Sep 2022 | CNY | 131.41 | 134.2 | 130.49 | 131 | 131 | -1 (-0.76%) | 1,435,911 |
| 29 Sep 2022 | CNY | 133.52 | 136.8 | 130.88 | 132 | 132 | -1 (-0.75%) | 1,859,636 |
| 28 Sep 2022 | CNY | 133.69 | 136.48 | 131.89 | 133 | 133 | -1.02 (-0.76%) | 1,876,868 |
| 27 Sep 2022 | CNY | 129 | 135 | 128.33 | 134.02 | 134.02 | +5.14 (+3.99%) | 2,244,769 |
| 26 Sep 2022 | CNY | 124.2 | 130.99 | 124.19 | 128.88 | 128.88 | +2.58 (+2.04%) | 2,081,750 |
| 23 Sep 2022 | CNY | 128.81 | 128.97 | 126 | 126.3 | 126.3 | -2.2 (-1.71%) | 1,545,370 |
| 22 Sep 2022 | CNY | 129.56 | 130.5 | 124.55 | 128.5 | 128.5 | -1.28 (-0.99%) | 2,228,404 |
| 21 Sep 2022 | CNY | 131.75 | 135.9 | 129.55 | 129.78 | 129.78 | +0.99 (+0.77%) | 4,681,214 |
| 20 Sep 2022 | CNY | 121.2 | 130.66 | 121.2 | 128.79 | 128.79 | +7.74 (+6.39%) | 4,989,318 |
| 19 Sep 2022 | CNY | 140.22 | 141 | 120 | 121.05 | 121.05 | -19.18 (-13.68%) | 7,019,057 |
| 16 Sep 2022 | CNY | 145 | 145.5 | 140 | 140.23 | 140.23 | -3.07 (-2.14%) | 2,556,427 |
| 15 Sep 2022 | CNY | 142 | 148.17 | 141.38 | 143.3 | 143.3 | +2 (+1.42%) | 3,481,970 |
| 14 Sep 2022 | CNY | 139.32 | 141.8 | 139.01 | 141.3 | 141.3 | -0.06 (-0.04%) | 1,431,011 |
| 13 Sep 2022 | CNY | 140.03 | 142.48 | 138.54 | 141.36 | 141.36 | +0.56 (+0.40%) | 1,746,797 |
| 9 Sep 2022 | CNY | 139.17 | 143.4 | 138.51 | 140.8 | 140.8 | +1.67 (+1.20%) | 2,680,818 |
| 8 Sep 2022 | CNY | 137.9 | 140.45 | 135.72 | 139.13 | 139.13 | +2.24 (+1.64%) | 2,075,412 |
| 7 Sep 2022 | CNY | 137 | 138.5 | 135.07 | 136.89 | 136.89 | -0.89 (-0.65%) | 1,569,078 |
| 6 Sep 2022 | CNY | 138.01 | 139.7 | 136.51 | 137.78 | 137.78 | -0.1 (-0.07%) | 1,619,297 |
| 5 Sep 2022 | CNY | 140.31 | 141.99 | 137.39 | 137.88 | 137.88 | -3.6 (-2.54%) | 1,583,926 |
| 2 Sep 2022 | CNY | 140.66 | 144.17 | 140.1 | 141.48 | 141.48 | +1.52 (+1.09%) | 1,792,191 |
| 1 Sep 2022 | CNY | 143 | 144 | 139.38 | 139.96 | 139.96 | -3.09 (-2.16%) | 1,834,869 |
| 31 Aug 2022 | CNY | 143.85 | 147.48 | 142 | 143.05 | 143.05 | -2.38 (-1.64%) | 2,689,110 |
| 30 Aug 2022 | CNY | 141.74 | 146 | 141.05 | 145.43 | 145.43 | +3.46 (+2.44%) | 3,079,556 |
| 29 Aug 2022 | CNY | 139.95 | 142.68 | 137.2 | 141.97 | 141.97 | +0.09 (+0.06%) | 2,919,544 |
| 26 Aug 2022 | CNY | 138 | 146.5 | 137.88 | 141.88 | 141.88 | +3.88 (+2.81%) | 4,012,261 |
| 25 Aug 2022 | CNY | 135.52 | 140.5 | 135.52 | 138 | 138 | +1.93 (+1.42%) | 2,158,647 |
| 24 Aug 2022 | CNY | 135.64 | 139.77 | 135.64 | 136.07 | 136.07 | -0.44 (-0.32%) | 2,591,528 |
