| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 110.17 | 113.26 | 106.52 | 110.7 | 110.7 | +1.21 (+1.11%) | 168,376 |
| 23 Sep 2022 | CNY | 111.53 | 112.5 | 105.11 | 109.49 | 109.49 | -1.01 (-0.91%) | 244,729 |
| 22 Sep 2022 | CNY | 109.58 | 112.57 | 107.13 | 110.5 | 110.5 | +1.25 (+1.14%) | 148,015 |
| 21 Sep 2022 | CNY | 112.59 | 114 | 108.49 | 109.25 | 109.25 | -4.85 (-4.25%) | 252,889 |
| 20 Sep 2022 | CNY | 113.96 | 115.89 | 110.67 | 114.1 | 114.1 | +2.59 (+2.32%) | 189,862 |
| 19 Sep 2022 | CNY | 116.52 | 116.99 | 110.96 | 111.51 | 111.51 | -4.23 (-3.65%) | 202,924 |
| 16 Sep 2022 | CNY | 113.01 | 118.68 | 112.99 | 115.74 | 115.74 | -0.06 (-0.05%) | 283,974 |
| 15 Sep 2022 | CNY | 120.33 | 123.85 | 113.5 | 115.8 | 115.8 | -6.12 (-5.02%) | 255,114 |
| 14 Sep 2022 | CNY | 119.3 | 125.25 | 118.52 | 121.92 | 121.92 | +0.79 (+0.65%) | 186,488 |
| 13 Sep 2022 | CNY | 120 | 122.73 | 118.8 | 121.13 | 121.13 | +1.13 (+0.94%) | 120,629 |
| 9 Sep 2022 | CNY | 122.93 | 125.5 | 118.33 | 120 | 120 | -2.46 (-2.01%) | 106,115 |
| 8 Sep 2022 | CNY | 124.92 | 128 | 122.36 | 122.46 | 122.46 | -2.67 (-2.13%) | 240,383 |
| 7 Sep 2022 | CNY | 119 | 127.4 | 115.02 | 125.13 | 125.13 | +6.78 (+5.73%) | 394,487 |
| 6 Sep 2022 | CNY | 114.01 | 119.8 | 111.2 | 118.35 | 118.35 | +4.35 (+3.82%) | 409,105 |
| 5 Sep 2022 | CNY | 118.55 | 121.3 | 113.05 | 114 | 114 | -5.05 (-4.24%) | 661,681 |
| 2 Sep 2022 | CNY | 122.37 | 123.5 | 118.81 | 119.05 | 119.05 | -1.75 (-1.45%) | 301,675 |
| 1 Sep 2022 | CNY | 123 | 125.78 | 119.7 | 120.8 | 120.8 | -3.15 (-2.54%) | 294,315 |
| 31 Aug 2022 | CNY | 131.04 | 131.04 | 123.5 | 123.95 | 123.95 | -7.09 (-5.41%) | 302,034 |
| 30 Aug 2022 | CNY | 136 | 136.92 | 131.01 | 131.04 | 131.04 | -2.75 (-2.06%) | 162,844 |
| 29 Aug 2022 | CNY | 132.02 | 138.91 | 132.01 | 133.79 | 133.79 | -0.9 (-0.67%) | 312,759 |
| 26 Aug 2022 | CNY | 136.51 | 137.25 | 132.01 | 134.69 | 134.69 | -0.82 (-0.61%) | 188,709 |
| 25 Aug 2022 | CNY | 140.48 | 144.4 | 133 | 135.51 | 135.51 | -6.39 (-4.50%) | 356,208 |
| 24 Aug 2022 | CNY | 148.8 | 150.97 | 141.19 | 141.9 | 141.9 | -6.48 (-4.37%) | 317,931 |
| 23 Aug 2022 | CNY | 136.5 | 151.15 | 136.5 | 148.38 | 148.38 | +9.38 (+6.75%) | 733,802 |
| 22 Aug 2022 | CNY | 135.68 | 139 | 132 | 139 | 139 | +5.05 (+3.77%) | 449,601 |
| 19 Aug 2022 | CNY | 142.01 | 142.77 | 133.62 | 133.95 | 133.95 | -8.07 (-5.68%) | 507,379 |
| 18 Aug 2022 | CNY | 143.45 | 147.51 | 142.02 | 142.02 | 142.02 | -3.61 (-2.48%) | 372,296 |
| 17 Aug 2022 | CNY | 144.91 | 151.65 | 144.74 | 145.63 | 145.63 | -2.39 (-1.61%) | 634,688 |
| 16 Aug 2022 | CNY | 151 | 154.3 | 138.8 | 148.02 | 148.02 | -15.56 (-9.51%) | 1,343,204 |
| 15 Aug 2022 | CNY | 157.99 | 165.01 | 156.19 | 163.58 | 163.58 | +5.59 (+3.54%) | 341,052 |
