| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 266.17 | 280 | 258.58 | 277.95 | 277.95 | +10.42 (+3.89%) | 1,307,309 |
| 11 Oct 2022 | CNY | 273.08 | 279.9 | 264.02 | 267.53 | 267.53 | -7.47 (-2.72%) | 1,115,662 |
| 10 Oct 2022 | CNY | 298.7 | 298.72 | 272.21 | 275 | 275 | -23.79 (-7.96%) | 1,390,225 |
| 30 Sep 2022 | CNY | 309 | 312.2 | 296.08 | 298.79 | 298.79 | -10.32 (-3.34%) | 1,078,454 |
| 29 Sep 2022 | CNY | 295.47 | 314 | 293.5 | 309.11 | 309.11 | +16.23 (+5.54%) | 1,643,231 |
| 28 Sep 2022 | CNY | 304.2 | 306.4 | 290.5 | 292.88 | 292.88 | -11.33 (-3.72%) | 1,362,895 |
| 27 Sep 2022 | CNY | 300.96 | 307.96 | 296.15 | 304.21 | 304.21 | +3.25 (+1.08%) | 894,404 |
| 26 Sep 2022 | CNY | 291 | 311 | 286 | 300.96 | 300.96 | +12.2 (+4.22%) | 1,713,167 |
| 23 Sep 2022 | CNY | 289.93 | 293.88 | 286.33 | 288.76 | 288.76 | -1.32 (-0.46%) | 913,546 |
| 22 Sep 2022 | CNY | 288.99 | 295 | 281.02 | 290.08 | 290.08 | +0.54 (+0.19%) | 1,089,355 |
| 21 Sep 2022 | CNY | 290.03 | 298.56 | 286 | 289.54 | 289.54 | -3.88 (-1.32%) | 989,844 |
| 20 Sep 2022 | CNY | 284 | 298.88 | 282.67 | 293.42 | 293.42 | +9.42 (+3.32%) | 1,302,095 |
| 19 Sep 2022 | CNY | 284 | 287.44 | 280.1 | 284 | 284 | -1.93 (-0.67%) | 870,548 |
| 16 Sep 2022 | CNY | 288.1 | 295.45 | 283.48 | 285.93 | 285.93 | +0.92 (+0.32%) | 1,295,063 |
| 15 Sep 2022 | CNY | 293.89 | 295.51 | 279.11 | 285.01 | 285.01 | -8.7 (-2.96%) | 1,245,601 |
| 14 Sep 2022 | CNY | 294.13 | 301.5 | 293.01 | 293.71 | 293.71 | -5.73 (-1.91%) | 926,829 |
| 13 Sep 2022 | CNY | 303.23 | 304 | 294 | 299.44 | 299.44 | -4.8 (-1.58%) | 1,132,015 |
| 9 Sep 2022 | CNY | 316 | 317.97 | 303.2 | 304.24 | 304.24 | -3.44 (-1.12%) | 1,418,024 |
| 8 Sep 2022 | CNY | 305.58 | 312 | 303 | 307.68 | 307.68 | -0.1 (-0.03%) | 1,134,075 |
| 7 Sep 2022 | CNY | 290.01 | 310 | 289 | 307.78 | 307.78 | +14.23 (+4.85%) | 1,605,610 |
| 6 Sep 2022 | CNY | 285 | 294 | 274.37 | 293.55 | 293.55 | +11.35 (+4.02%) | 1,623,714 |
| 5 Sep 2022 | CNY | 280.5 | 290.54 | 280.5 | 282.2 | 282.2 | -1.54 (-0.54%) | 1,011,661 |
| 2 Sep 2022 | CNY | 289.15 | 292.5 | 280.95 | 283.74 | 283.74 | -3.33 (-1.16%) | 1,550,153 |
| 1 Sep 2022 | CNY | 288 | 291 | 283 | 287.07 | 287.07 | +0.7 (+0.24%) | 875,644 |
| 31 Aug 2022 | CNY | 298.41 | 301.66 | 285.53 | 286.37 | 286.37 | -12.53 (-4.19%) | 1,609,311 |
| 30 Aug 2022 | CNY | 306.01 | 307.58 | 298.15 | 298.9 | 298.9 | -8.48 (-2.76%) | 1,553,123 |
| 29 Aug 2022 | CNY | 301.01 | 314 | 298.01 | 307.38 | 307.38 | -10.62 (-3.34%) | 2,412,445 |
| 26 Aug 2022 | CNY | 323.44 | 332 | 316.48 | 318 | 318 | -7.83 (-2.40%) | 865,912 |
| 25 Aug 2022 | CNY | 330.21 | 334.98 | 318 | 325.83 | 325.83 | -4.38 (-1.33%) | 1,245,858 |
| 24 Aug 2022 | CNY | 341.3 | 348.2 | 329 | 330.21 | 330.21 | -14.29 (-4.15%) | 988,291 |
