| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 172.82 | 183.63 | 170 | 176.78 | 176.78 | +3.94 (+2.28%) | 1,323,060 |
| 23 Sep 2022 | CNY | 178.3 | 182.67 | 171 | 172.84 | 172.84 | -5.79 (-3.24%) | 1,291,337 |
| 22 Sep 2022 | CNY | 179.48 | 183.2 | 172.01 | 178.63 | 178.63 | -0.67 (-0.37%) | 1,176,570 |
| 21 Sep 2022 | CNY | 182.9 | 184.74 | 177.46 | 179.3 | 179.3 | -3.6 (-1.97%) | 1,021,712 |
| 20 Sep 2022 | CNY | 176.5 | 192.07 | 175.5 | 182.9 | 182.9 | +7.74 (+4.42%) | 1,529,994 |
| 19 Sep 2022 | CNY | 180.82 | 186 | 174.12 | 175.16 | 175.16 | -6.53 (-3.59%) | 979,728 |
| 16 Sep 2022 | CNY | 186.26 | 190.56 | 181 | 181.69 | 181.69 | -3.49 (-1.88%) | 1,177,955 |
| 15 Sep 2022 | CNY | 194 | 195.8 | 181.04 | 185.18 | 185.18 | -8.73 (-4.50%) | 1,436,222 |
| 14 Sep 2022 | CNY | 198.8 | 203.49 | 191.91 | 193.91 | 193.91 | -9.79 (-4.81%) | 1,215,358 |
| 13 Sep 2022 | CNY | 205 | 206 | 198 | 203.7 | 203.7 | -1.54 (-0.75%) | 748,123 |
| 9 Sep 2022 | CNY | 204.33 | 207.98 | 199.66 | 205.24 | 205.24 | -0.76 (-0.37%) | 839,134 |
| 8 Sep 2022 | CNY | 207.82 | 212 | 204.15 | 206 | 206 | -4.3 (-2.04%) | 1,199,999 |
| 7 Sep 2022 | CNY | 195 | 213.5 | 194 | 210.3 | 210.3 | +13.8 (+7.02%) | 2,600,611 |
| 6 Sep 2022 | CNY | 185.5 | 199 | 180.05 | 196.5 | 196.5 | +11.34 (+6.12%) | 2,164,832 |
| 5 Sep 2022 | CNY | 180.54 | 186.9 | 179.75 | 185.16 | 185.16 | +4.66 (+2.58%) | 1,279,791 |
| 2 Sep 2022 | CNY | 186.09 | 189 | 179 | 180.5 | 180.5 | -3.93 (-2.13%) | 964,385 |
| 1 Sep 2022 | CNY | 188.93 | 191.5 | 184 | 184.43 | 184.43 | -4.33 (-2.29%) | 1,064,885 |
| 31 Aug 2022 | CNY | 199.9 | 203.28 | 186.05 | 188.76 | 188.76 | -10.79 (-5.41%) | 1,806,569 |
| 30 Aug 2022 | CNY | 209.5 | 210.05 | 198.5 | 199.55 | 199.55 | -7.08 (-3.43%) | 1,657,836 |
| 29 Aug 2022 | CNY | 201 | 208.97 | 198.7 | 206.63 | 206.63 | +2.03 (+0.99%) | 1,165,517 |
| 26 Aug 2022 | CNY | 210.19 | 211 | 203 | 204.6 | 204.6 | -4.64 (-2.22%) | 1,227,582 |
| 25 Aug 2022 | CNY | 218.99 | 220.49 | 205.1 | 209.24 | 209.24 | -7.06 (-3.26%) | 1,714,783 |
| 24 Aug 2022 | CNY | 231.85 | 235.08 | 215.1 | 216.3 | 216.3 | -15.7 (-6.77%) | 1,483,467 |
| 23 Aug 2022 | CNY | 228.32 | 235.65 | 227.02 | 232 | 232 | +1 (+0.43%) | 1,355,974 |
| 22 Aug 2022 | CNY | 226.5 | 232.49 | 224.5 | 231 | 231 | +3.37 (+1.48%) | 1,521,490 |
| 19 Aug 2022 | CNY | 245 | 246.6 | 224.2 | 227.63 | 227.63 | -18.67 (-7.58%) | 3,295,328 |
| 18 Aug 2022 | CNY | 245.51 | 255.8 | 245 | 246.3 | 246.3 | -3.29 (-1.32%) | 1,682,453 |
| 17 Aug 2022 | CNY | 246.39 | 262.5 | 246.05 | 249.59 | 249.59 | +1.99 (+0.80%) | 2,394,463 |
| 16 Aug 2022 | CNY | 242.5 | 253 | 236.97 | 247.6 | 247.6 | +4.1 (+1.68%) | 1,737,565 |
| 15 Aug 2022 | CNY | 243.4 | 247 | 238.39 | 243.5 | 243.5 | +3 (+1.25%) | 1,543,757 |
