| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 186.01 | 187.89 | 181.61 | 182.62 | 182.62 | -4.38 (-2.34%) | 6,873,710 |
| 22 Aug 2022 | CNY | 187.2 | 190.43 | 184.8 | 187 | 187 | -6.6 (-3.41%) | 12,354,237 |
| 19 Aug 2022 | CNY | 191 | 199.8 | 181.89 | 193.6 | 193.6 | -8.5 (-4.21%) | 25,688,429 |
| 18 Aug 2022 | CNY | 222.77 | 223.46 | 202.1 | 202.1 | 202.1 | -22.45 (-10.00%) | 11,421,048 |
| 17 Aug 2022 | CNY | 217.01 | 226.3 | 216.2 | 224.55 | 224.55 | +7.38 (+3.40%) | 5,218,949 |
| 16 Aug 2022 | CNY | 220.28 | 222.94 | 216 | 217.17 | 217.17 | -5.43 (-2.44%) | 4,909,304 |
| 15 Aug 2022 | CNY | 226.94 | 229 | 220.8 | 222.6 | 222.6 | -7.15 (-3.11%) | 4,745,079 |
| 12 Aug 2022 | CNY | 223 | 232.3 | 221.2 | 229.75 | 229.75 | +4.71 (+2.09%) | 5,781,815 |
| 11 Aug 2022 | CNY | 217.85 | 226.3 | 214.37 | 225.04 | 225.04 | +8.76 (+4.05%) | 7,637,918 |
| 10 Aug 2022 | CNY | 221.48 | 224.9 | 215.84 | 216.28 | 216.28 | -7.52 (-3.36%) | 6,995,954 |
| 9 Aug 2022 | CNY | 220.05 | 225.44 | 218.75 | 223.8 | 223.8 | +1.75 (+0.79%) | 5,951,562 |
| 8 Aug 2022 | CNY | 238 | 238.5 | 221.6 | 222.05 | 222.05 | -10.45 (-4.49%) | 11,746,270 |
| 5 Aug 2022 | CNY | 213 | 232.5 | 213 | 232.5 | 232.5 | +21.14 (+10.00%) | 13,108,408 |
| 4 Aug 2022 | CNY | 207.59 | 213.2 | 204.8 | 211.36 | 211.36 | +6.19 (+3.02%) | 9,211,843 |
| 3 Aug 2022 | CNY | 202.6 | 208.35 | 201.23 | 205.17 | 205.17 | +2.57 (+1.27%) | 8,011,631 |
| 2 Aug 2022 | CNY | 194 | 207.2 | 193.61 | 202.6 | 202.6 | +7.19 (+3.68%) | 10,725,642 |
| 1 Aug 2022 | CNY | 193.83 | 195.8 | 190.6 | 195.41 | 195.41 | +1.58 (+0.82%) | 4,232,324 |
| 29 Jul 2022 | CNY | 200.78 | 200.78 | 193.37 | 193.83 | 193.83 | -6.08 (-3.04%) | 5,812,999 |
| 28 Jul 2022 | CNY | 205.96 | 206.28 | 199.58 | 199.91 | 199.91 | -4.56 (-2.23%) | 6,218,936 |
| 27 Jul 2022 | CNY | 206.12 | 206.7 | 203.18 | 204.47 | 204.47 | -1.65 (-0.80%) | 3,147,709 |
| 26 Jul 2022 | CNY | 206.63 | 209.5 | 204.62 | 206.12 | 206.12 | +0.07 (+0.03%) | 4,575,765 |
| 25 Jul 2022 | CNY | 206.46 | 210.33 | 204.5 | 206.05 | 206.05 | -0.35 (-0.17%) | 4,538,383 |
| 22 Jul 2022 | CNY | 210 | 211.89 | 205.31 | 206.4 | 206.4 | -2.42 (-1.16%) | 4,189,798 |
| 21 Jul 2022 | CNY | 209.23 | 212.35 | 207.5 | 208.82 | 208.82 | -0.43 (-0.21%) | 4,167,353 |
| 20 Jul 2022 | CNY | 210.86 | 212.8 | 207.96 | 209.25 | 209.25 | -0.48 (-0.23%) | 4,583,346 |
| 19 Jul 2022 | CNY | 209 | 211.99 | 206.8 | 209.73 | 209.73 | +0.93 (+0.45%) | 4,227,316 |
| 18 Jul 2022 | CNY | 210 | 211.72 | 206.31 | 208.8 | 208.8 | -0.98 (-0.47%) | 5,305,664 |
| 15 Jul 2022 | CNY | 214.23 | 218.3 | 208.52 | 209.78 | 209.78 | -6.51 (-3.01%) | 5,805,178 |
| 14 Jul 2022 | CNY | 213.75 | 219.83 | 212.46 | 216.29 | 216.29 | +1.89 (+0.88%) | 6,312,951 |
| 13 Jul 2022 | CNY | 213 | 219.68 | 212.66 | 214.4 | 214.4 | +1.9 (+0.89%) | 6,246,634 |
