| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 298 | 316.5 | 282.03 | 314.97 | 314.97 | +16.96 (+5.69%) | 4,145,934 |
| 11 Oct 2022 | CNY | 275.99 | 303.88 | 275.99 | 298.01 | 298.01 | +22.02 (+7.98%) | 4,144,853 |
| 10 Oct 2022 | CNY | 276.37 | 285.8 | 272 | 275.99 | 275.99 | -7.04 (-2.49%) | 2,154,723 |
| 30 Sep 2022 | CNY | 287.2 | 292.69 | 273.23 | 283.03 | 283.03 | -7.47 (-2.57%) | 2,847,815 |
| 29 Sep 2022 | CNY | 278.32 | 290.88 | 268 | 290.5 | 290.5 | +14.5 (+5.25%) | 3,380,366 |
| 28 Sep 2022 | CNY | 287 | 294.77 | 274 | 276 | 276 | -8.3 (-2.92%) | 2,356,891 |
| 27 Sep 2022 | CNY | 295.82 | 296 | 278 | 284.3 | 284.3 | -10.23 (-3.47%) | 2,966,332 |
| 26 Sep 2022 | CNY | 275.97 | 303.8 | 275.73 | 294.53 | 294.53 | +14.32 (+5.11%) | 3,385,207 |
| 23 Sep 2022 | CNY | 290 | 297.98 | 274 | 280.21 | 280.21 | -6.6 (-2.30%) | 2,377,251 |
| 22 Sep 2022 | CNY | 281.74 | 299 | 273 | 286.81 | 286.81 | +3.27 (+1.15%) | 2,237,846 |
| 21 Sep 2022 | CNY | 291.53 | 299.34 | 281.71 | 283.54 | 283.54 | -7.88 (-2.70%) | 2,030,089 |
| 20 Sep 2022 | CNY | 279.99 | 302.04 | 279.85 | 291.42 | 291.42 | +19.72 (+7.26%) | 3,384,207 |
| 19 Sep 2022 | CNY | 284.2 | 286.01 | 266.01 | 271.7 | 271.7 | -13.08 (-4.59%) | 3,437,807 |
| 16 Sep 2022 | CNY | 281.41 | 292 | 280.16 | 284.78 | 284.78 | +3.27 (+1.16%) | 2,332,786 |
| 15 Sep 2022 | CNY | 307 | 311.88 | 280.9 | 281.51 | 281.51 | -23.01 (-7.56%) | 4,136,067 |
| 14 Sep 2022 | CNY | 302.99 | 317.98 | 293.01 | 304.52 | 304.52 | -4.67 (-1.51%) | 2,738,488 |
| 13 Sep 2022 | CNY | 311.05 | 311.97 | 299 | 309.19 | 309.19 | +0.19 (+0.06%) | 3,031,344 |
| 9 Sep 2022 | CNY | 330 | 333.05 | 301.78 | 309 | 309 | -19 (-5.79%) | 4,897,676 |
| 8 Sep 2022 | CNY | 323.98 | 339.61 | 321.5 | 328 | 328 | +9.08 (+2.85%) | 3,661,274 |
| 7 Sep 2022 | CNY | 330 | 338 | 317.01 | 318.92 | 318.92 | -16.37 (-4.88%) | 4,454,741 |
| 6 Sep 2022 | CNY | 328 | 341 | 319 | 335.29 | 335.29 | +7.29 (+2.22%) | 4,162,996 |
| 5 Sep 2022 | CNY | 302 | 332.99 | 302 | 328 | 328 | +26.57 (+8.81%) | 3,072,399 |
| 2 Sep 2022 | CNY | 302.91 | 310 | 288.08 | 301.43 | 301.43 | -2.22 (-0.73%) | 2,735,880 |
| 1 Sep 2022 | CNY | 315 | 318 | 298.88 | 303.65 | 303.65 | -8.35 (-2.68%) | 4,396,963 |
| 31 Aug 2022 | CNY | 387.08 | 389 | 312 | 312 | 312 | -78 (-20%) | 5,200,541 |
| 30 Aug 2022 | CNY | 403 | 412.61 | 384.01 | 390 | 390 | -26.06 (-6.26%) | 3,405,853 |
| 29 Aug 2022 | CNY | 388.76 | 422 | 376 | 416.06 | 416.06 | +24.08 (+6.14%) | 1,901,364 |
| 26 Aug 2022 | CNY | 409 | 419.14 | 390.02 | 391.98 | 391.98 | -14.38 (-3.54%) | 1,915,398 |
| 25 Aug 2022 | CNY | 436 | 439 | 400 | 406.36 | 406.36 | -24.65 (-5.72%) | 2,670,463 |
| 24 Aug 2022 | CNY | 448.47 | 459.95 | 430 | 431.01 | 431.01 | -15.56 (-3.48%) | 2,355,645 |
