| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 218.29 | 241.44 | 214.41 | 239.12 | 239.12 | +21.09 (+9.67%) | 1,234,421 |
| 11 Oct 2022 | CNY | 226.05 | 230 | 217.58 | 218.03 | 218.03 | -8.02 (-3.55%) | 808,660 |
| 10 Oct 2022 | CNY | 231.93 | 231.93 | 221.01 | 226.05 | 226.05 | -7.2 (-3.09%) | 1,112,234 |
| 30 Sep 2022 | CNY | 243.82 | 244.06 | 232.05 | 233.25 | 233.25 | -10.81 (-4.43%) | 740,380 |
| 29 Sep 2022 | CNY | 246.87 | 248.97 | 239.48 | 244.06 | 244.06 | -0.94 (-0.38%) | 642,853 |
| 28 Sep 2022 | CNY | 251.63 | 251.64 | 244.24 | 245 | 245 | -6.77 (-2.69%) | 564,740 |
| 27 Sep 2022 | CNY | 255.7 | 259.98 | 248.38 | 251.77 | 251.77 | -3.93 (-1.54%) | 1,045,459 |
| 26 Sep 2022 | CNY | 253.5 | 261.99 | 250.15 | 255.7 | 255.7 | +2.2 (+0.87%) | 788,719 |
| 23 Sep 2022 | CNY | 259.55 | 261.66 | 249 | 253.5 | 253.5 | -7.55 (-2.89%) | 999,661 |
| 22 Sep 2022 | CNY | 264.99 | 268.75 | 258 | 261.05 | 261.05 | -3.85 (-1.45%) | 837,447 |
| 21 Sep 2022 | CNY | 270.04 | 273.97 | 264 | 264.9 | 264.9 | -11.85 (-4.28%) | 764,637 |
| 20 Sep 2022 | CNY | 285.6 | 285.63 | 274.33 | 276.75 | 276.75 | -3.706 (-1.32%) | 481,434 |
| 20 Sep 2022 |
|
|||||||
| 19 Sep 2022 | CNY | 288.3356 | 295.1678 | 275.1879 | 280.4564 | 280.4564 | -8.309 (-2.88%) | 1,048,900 |
| 16 Sep 2022 | CNY | 280.604 | 290.9262 | 275.2618 | 288.7651 | 288.7651 | +7.154 (+2.54%) | 1,173,994 |
| 15 Sep 2022 | CNY | 292.6175 | 292.6175 | 277.0604 | 281.6108 | 281.6108 | -5 (-1.74%) | 880,986 |
| 14 Sep 2022 | CNY | 285.3825 | 291.7987 | 280.5369 | 286.6108 | 286.6108 | +0.47 (+0.16%) | 844,295 |
| 13 Sep 2022 | CNY | 270.4698 | 294.3154 | 270.4698 | 286.1409 | 286.1409 | -122.859 (-30.04%) | 2,276,974 |
| 9 Sep 2022 | CNY | 467 | 467 | 400.01 | 409 | 409 | -60.9 (-12.96%) | 2,425,180 |
| 8 Sep 2022 | CNY | 478.08 | 481.06 | 458 | 469.9 | 469.9 | -9.28 (-1.94%) | 659,693 |
| 7 Sep 2022 | CNY | 453.18 | 479.54 | 448.8 | 479.18 | 479.18 | +24 (+5.27%) | 707,037 |
| 6 Sep 2022 | CNY | 457.88 | 468 | 447.6 | 455.18 | 455.18 | -1.57 (-0.34%) | 612,182 |
| 5 Sep 2022 | CNY | 475.67 | 475.67 | 450 | 456.75 | 456.75 | -18.92 (-3.98%) | 673,677 |
| 2 Sep 2022 | CNY | 465.21 | 486.44 | 465.21 | 475.67 | 475.67 | +5.51 (+1.17%) | 388,254 |
| 1 Sep 2022 | CNY | 497.98 | 507.84 | 465 | 470.16 | 470.16 | -19.84 (-4.05%) | 506,570 |
| 31 Aug 2022 | CNY | 485 | 500.77 | 483.06 | 490 | 490 | -5.67 (-1.14%) | 319,444 |
| 30 Aug 2022 | CNY | 506 | 508 | 491.05 | 495.67 | 495.67 | -11.32 (-2.23%) | 317,819 |
| 29 Aug 2022 | CNY | 493.68 | 516.42 | 487.2 | 506.99 | 506.99 | -0.01 (0.0%) | 425,533 |
| 26 Aug 2022 | CNY | 519 | 528 | 505.22 | 507 | 507 | -5.88 (-1.15%) | 363,463 |
| 25 Aug 2022 | CNY | 528.49 | 528.49 | 506.82 | 512.88 | 512.88 | -13.59 (-2.58%) | 494,694 |
| 24 Aug 2022 | CNY | 567 | 567 | 513.04 | 526.47 | 526.47 | -30.54 (-5.48%) | 650,609 |
