| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 92.58 | 95 | 89.01 | 90.97 | 90.97 | -1.03 (-1.12%) | 763,665 |
| 10 Oct 2022 | CNY | 97.01 | 97.8 | 91.99 | 92 | 92 | -3.11 (-3.27%) | 830,627 |
| 30 Sep 2022 | CNY | 99.69 | 100.89 | 95.05 | 95.11 | 95.11 | -4.61 (-4.62%) | 585,078 |
| 29 Sep 2022 | CNY | 101 | 103.87 | 99 | 99.72 | 99.72 | -0.52 (-0.52%) | 608,605 |
| 28 Sep 2022 | CNY | 103.6 | 105.01 | 100.01 | 100.24 | 100.24 | -3.04 (-2.94%) | 589,000 |
| 27 Sep 2022 | CNY | 100.67 | 103.52 | 100.45 | 103.28 | 103.28 | +2.83 (+2.82%) | 805,071 |
| 26 Sep 2022 | CNY | 103.41 | 104.59 | 100.35 | 100.45 | 100.45 | -2.96 (-2.86%) | 860,230 |
| 23 Sep 2022 | CNY | 105.99 | 106.68 | 102.02 | 103.41 | 103.41 | -2.58 (-2.43%) | 516,110 |
| 22 Sep 2022 | CNY | 108 | 109.01 | 105.58 | 105.99 | 105.99 | -2.01 (-1.86%) | 513,612 |
| 21 Sep 2022 | CNY | 109.94 | 110.68 | 106.88 | 108 | 108 | -1.84 (-1.68%) | 407,810 |
| 20 Sep 2022 | CNY | 110.27 | 112.5 | 107.81 | 109.84 | 109.84 | +0.04 (+0.04%) | 395,034 |
| 19 Sep 2022 | CNY | 114.92 | 114.92 | 108.71 | 109.8 | 109.8 | -2.87 (-2.55%) | 628,538 |
| 16 Sep 2022 | CNY | 115.23 | 119.49 | 112.52 | 112.67 | 112.67 | -2.56 (-2.22%) | 613,851 |
| 15 Sep 2022 | CNY | 118.56 | 120 | 114.1 | 115.23 | 115.23 | -3.32 (-2.80%) | 684,836 |
| 14 Sep 2022 | CNY | 118.76 | 119.09 | 116.06 | 118.55 | 118.55 | -1.05 (-0.88%) | 500,191 |
| 13 Sep 2022 | CNY | 120.99 | 123 | 119.51 | 119.6 | 119.6 | -1.18 (-0.98%) | 348,502 |
| 9 Sep 2022 | CNY | 121 | 121.86 | 118.81 | 120.78 | 120.78 | +0.68 (+0.57%) | 294,552 |
| 8 Sep 2022 | CNY | 122.5 | 124.8 | 119.36 | 120.1 | 120.1 | -2.97 (-2.41%) | 605,824 |
| 7 Sep 2022 | CNY | 125.98 | 126.3 | 122.7 | 123.07 | 123.07 | -1.34 (-1.08%) | 787,676 |
| 6 Sep 2022 | CNY | 125.7 | 126.4 | 123.05 | 124.41 | 124.41 | -0.81 (-0.65%) | 517,404 |
| 5 Sep 2022 | CNY | 127.5 | 127.5 | 122.3 | 125.22 | 125.22 | -0.77 (-0.61%) | 727,547 |
| 2 Sep 2022 | CNY | 134.33 | 134.82 | 125.29 | 125.99 | 125.99 | -8 (-5.97%) | 1,194,572 |
| 1 Sep 2022 | CNY | 143.43 | 143.96 | 130.95 | 133.99 | 133.99 | -7.01 (-4.97%) | 818,601 |
| 31 Aug 2022 | CNY | 142.87 | 145.08 | 138.37 | 141 | 141 | -2.88 (-2.00%) | 482,208 |
| 30 Aug 2022 | CNY | 137.06 | 144.9 | 137.06 | 143.88 | 143.88 | +3.94 (+2.82%) | 453,815 |
| 29 Aug 2022 | CNY | 136 | 141 | 132 | 139.94 | 139.94 | +3.94 (+2.90%) | 553,192 |
| 26 Aug 2022 | CNY | 138.11 | 141.1 | 135.88 | 136 | 136 | -3 (-2.16%) | 388,812 |
| 25 Aug 2022 | CNY | 136.39 | 141.05 | 136.39 | 139 | 139 | +0.2 (+0.14%) | 366,328 |
| 24 Aug 2022 | CNY | 148.24 | 150.97 | 138.01 | 138.8 | 138.8 | -9.3 (-6.28%) | 724,014 |
| 23 Aug 2022 | CNY | 150.09 | 153.53 | 147.12 | 148.1 | 148.1 | -1.9 (-1.27%) | 502,921 |
