| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 106.05 | 107.5 | 104.28 | 105.6 | 105.6 | -0.9 (-0.85%) | 473,748 |
| 10 Oct 2022 | CNY | 106.2 | 109.6 | 105.5 | 106.5 | 106.5 | +1.5 (+1.43%) | 766,544 |
| 30 Sep 2022 | CNY | 105 | 107.3 | 104.33 | 105 | 105 | -0.32 (-0.30%) | 505,396 |
| 29 Sep 2022 | CNY | 103.66 | 107.06 | 103.18 | 105.32 | 105.32 | +1.66 (+1.60%) | 637,914 |
| 28 Sep 2022 | CNY | 102.75 | 105.22 | 101.2 | 103.66 | 103.66 | +1.46 (+1.43%) | 618,962 |
| 27 Sep 2022 | CNY | 100 | 102.69 | 99.95 | 102.2 | 102.2 | +1.9 (+1.89%) | 517,078 |
| 26 Sep 2022 | CNY | 100.1 | 101.69 | 99.11 | 100.3 | 100.3 | +0.02 (+0.02%) | 537,217 |
| 23 Sep 2022 | CNY | 105.01 | 105.47 | 100.01 | 100.28 | 100.28 | -5.52 (-5.22%) | 776,895 |
| 22 Sep 2022 | CNY | 104 | 106.91 | 103.81 | 105.8 | 105.8 | +1.25 (+1.20%) | 536,783 |
| 21 Sep 2022 | CNY | 105 | 105.98 | 102.8 | 104.55 | 104.55 | -1.1 (-1.04%) | 544,455 |
| 20 Sep 2022 | CNY | 106.5 | 107.31 | 104.86 | 105.65 | 105.65 | -0.65 (-0.61%) | 506,970 |
| 19 Sep 2022 | CNY | 109.58 | 110.39 | 105.8 | 106.3 | 106.3 | -3.28 (-2.99%) | 624,910 |
| 16 Sep 2022 | CNY | 110.07 | 110.78 | 108.09 | 109.58 | 109.58 | +0.08 (+0.07%) | 595,059 |
| 15 Sep 2022 | CNY | 112.03 | 113.77 | 108.55 | 109.5 | 109.5 | -2.87 (-2.55%) | 790,657 |
| 14 Sep 2022 | CNY | 113 | 113.44 | 111.04 | 112.37 | 112.37 | -1.49 (-1.31%) | 548,071 |
| 13 Sep 2022 | CNY | 114.28 | 115.08 | 113.16 | 113.86 | 113.86 | -0.42 (-0.37%) | 513,478 |
| 9 Sep 2022 | CNY | 112.87 | 115.01 | 112.87 | 114.28 | 114.28 | +1.68 (+1.49%) | 504,754 |
| 8 Sep 2022 | CNY | 113.71 | 115.16 | 112.5 | 112.6 | 112.6 | -1.67 (-1.46%) | 628,794 |
| 7 Sep 2022 | CNY | 114.38 | 114.68 | 112.8 | 114.27 | 114.27 | +0.69 (+0.61%) | 526,942 |
| 6 Sep 2022 | CNY | 113.63 | 114.76 | 112.92 | 113.58 | 113.58 | -0.78 (-0.68%) | 538,192 |
| 5 Sep 2022 | CNY | 113.5 | 115.48 | 113.03 | 114.36 | 114.36 | +1.36 (+1.20%) | 813,841 |
| 2 Sep 2022 | CNY | 114.5 | 114.78 | 112.26 | 113 | 113 | -0.4 (-0.35%) | 788,140 |
| 1 Sep 2022 | CNY | 112.2 | 114.99 | 110.25 | 113.4 | 113.4 | +2.07 (+1.86%) | 1,511,872 |
| 31 Aug 2022 | CNY | 110 | 114.89 | 110 | 111.33 | 111.33 | +4.09 (+3.81%) | 1,896,474 |
| 30 Aug 2022 | CNY | 108.01 | 109.85 | 106.6 | 107.24 | 107.24 | -1.06 (-0.98%) | 488,378 |
| 29 Aug 2022 | CNY | 106.57 | 108.7 | 105 | 108.3 | 108.3 | +1.7 (+1.59%) | 508,104 |
| 26 Aug 2022 | CNY | 107.11 | 108.74 | 106.09 | 106.6 | 106.6 | -0.51 (-0.48%) | 381,717 |
| 25 Aug 2022 | CNY | 106.6 | 107.27 | 104.5 | 107.11 | 107.11 | +1.13 (+1.07%) | 455,631 |
| 24 Aug 2022 | CNY | 108.23 | 109.04 | 105.81 | 105.98 | 105.98 | -2.62 (-2.41%) | 524,215 |
| 23 Aug 2022 | CNY | 108.49 | 109.6 | 107.63 | 108.6 | 108.6 | -1.3 (-1.18%) | 338,134 |
