| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 148 | 158.84 | 145.22 | 151.4 | 151.4 | +9.56 (+6.74%) | 2,954,449 |
| 28 Sep 2022 | CNY | 144.86 | 147.55 | 141 | 141.84 | 141.84 | -4.31 (-2.95%) | 1,501,894 |
| 27 Sep 2022 | CNY | 147.56 | 148.28 | 142.35 | 146.15 | 146.15 | +1.05 (+0.72%) | 1,363,204 |
| 26 Sep 2022 | CNY | 136.35 | 149 | 134.9 | 145.1 | 145.1 | +8.05 (+5.87%) | 2,471,978 |
| 23 Sep 2022 | CNY | 141.19 | 141.87 | 135.08 | 137.05 | 137.05 | -3.61 (-2.57%) | 2,093,974 |
| 22 Sep 2022 | CNY | 133.46 | 142.8 | 130.41 | 140.66 | 140.66 | +6.56 (+4.89%) | 3,779,972 |
| 21 Sep 2022 | CNY | 133.04 | 141.16 | 133 | 134.1 | 134.1 | +5.25 (+4.07%) | 5,791,135 |
| 20 Sep 2022 | CNY | 121.05 | 129.63 | 117.98 | 128.85 | 128.85 | +9.63 (+8.08%) | 3,150,733 |
| 19 Sep 2022 | CNY | 119 | 125.3 | 117.55 | 119.22 | 119.22 | -1.34 (-1.11%) | 2,119,798 |
| 16 Sep 2022 | CNY | 119.23 | 125.21 | 118.08 | 120.56 | 120.56 | +0.56 (+0.47%) | 2,806,547 |
| 15 Sep 2022 | CNY | 135.77 | 137.2 | 117.5 | 120 | 120 | -14.42 (-10.73%) | 3,898,887 |
| 14 Sep 2022 | CNY | 131.23 | 136.5 | 131.23 | 134.42 | 134.42 | +0.34 (+0.25%) | 2,047,384 |
| 13 Sep 2022 | CNY | 136.95 | 138.36 | 130 | 134.08 | 134.08 | -3.12 (-2.27%) | 2,334,305 |
| 9 Sep 2022 | CNY | 144.03 | 145.55 | 136.52 | 137.2 | 137.2 | -6.8 (-4.72%) | 1,589,391 |
| 8 Sep 2022 | CNY | 150 | 152 | 141.86 | 144 | 144 | -7.1 (-4.70%) | 2,013,113 |
| 7 Sep 2022 | CNY | 145.02 | 151.14 | 143.28 | 151.1 | 151.1 | +3.39 (+2.30%) | 2,451,132 |
| 6 Sep 2022 | CNY | 133.06 | 148.87 | 131.36 | 147.71 | 147.71 | +15.41 (+11.65%) | 2,978,364 |
| 5 Sep 2022 | CNY | 131.76 | 138.33 | 129.6 | 132.3 | 132.3 | -0.2 (-0.15%) | 1,884,474 |
| 2 Sep 2022 | CNY | 127.28 | 134.88 | 122.14 | 132.5 | 132.5 | +6.5 (+5.16%) | 3,135,972 |
| 1 Sep 2022 | CNY | 128.36 | 130.99 | 121.11 | 126 | 126 | -0.25 (-0.20%) | 2,209,090 |
| 31 Aug 2022 | CNY | 137.13 | 140.41 | 124 | 126.25 | 126.25 | -11.93 (-8.63%) | 4,052,832 |
| 30 Aug 2022 | CNY | 143.53 | 147 | 136.02 | 138.18 | 138.18 | -1.67 (-1.19%) | 3,519,689 |
| 29 Aug 2022 | CNY | 130.63 | 142.96 | 130.63 | 139.85 | 139.85 | +9.22 (+7.06%) | 3,555,195 |
| 26 Aug 2022 | CNY | 134.55 | 138.78 | 129.73 | 130.63 | 130.63 | -3.92 (-2.91%) | 2,566,579 |
| 25 Aug 2022 | CNY | 143.14 | 144 | 128.89 | 134.55 | 134.55 | -7.45 (-5.25%) | 4,275,545 |
| 24 Aug 2022 | CNY | 152.7 | 153.8 | 140.51 | 142 | 142 | -10.5 (-6.89%) | 2,969,799 |
| 23 Aug 2022 | CNY | 151.2 | 161 | 150.4 | 152.5 | 152.5 | -2.52 (-1.63%) | 2,460,767 |
| 22 Aug 2022 | CNY | 151.13 | 158 | 142.92 | 155.02 | 155.02 | +3.89 (+2.57%) | 3,127,484 |
| 19 Aug 2022 | CNY | 158 | 162 | 150 | 151.13 | 151.13 | -9.37 (-5.84%) | 2,044,286 |
| 18 Aug 2022 | CNY | 149.32 | 165.69 | 147.02 | 160.5 | 160.5 | +11.13 (+7.45%) | 2,464,956 |
