| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 314.05 | 316.08 | 306.5 | 315.08 | 315.08 | +1.2 (+0.38%) | 8,396,118 |
| 16 Aug 2022 | CNY | 326.33 | 335.88 | 312 | 313.88 | 313.88 | -13.52 (-4.13%) | 11,696,739 |
| 15 Aug 2022 | CNY | 328.79 | 336.78 | 325.01 | 327.4 | 327.4 | +1.3 (+0.40%) | 6,034,309 |
| 12 Aug 2022 | CNY | 330.8 | 339 | 325.25 | 326.1 | 326.1 | -7.48 (-2.24%) | 6,659,123 |
| 11 Aug 2022 | CNY | 329.99 | 338.5 | 324 | 333.58 | 333.58 | +2.08 (+0.63%) | 8,388,804 |
| 10 Aug 2022 | CNY | 315.87 | 338.12 | 312.45 | 331.5 | 331.5 | +5.62 (+1.72%) | 13,430,022 |
| 9 Aug 2022 | CNY | 322.93 | 331.18 | 304.82 | 325.88 | 325.88 | +1 (+0.31%) | 14,029,599 |
| 8 Aug 2022 | CNY | 327 | 338.33 | 320 | 324.88 | 324.88 | +7.42 (+2.34%) | 16,761,374 |
| 5 Aug 2022 | CNY | 288.6 | 317.46 | 286.33 | 317.46 | 317.46 | +28.86 (+10.00%) | 15,695,751 |
| 4 Aug 2022 | CNY | 287.95 | 295.73 | 284 | 288.6 | 288.6 | +3.15 (+1.10%) | 10,862,078 |
| 3 Aug 2022 | CNY | 273 | 295.07 | 265.87 | 285.45 | 285.45 | +15.44 (+5.72%) | 17,625,262 |
| 2 Aug 2022 | CNY | 254 | 273.5 | 251.11 | 270.01 | 270.01 | +13.55 (+5.28%) | 15,589,360 |
| 1 Aug 2022 | CNY | 249.97 | 258.5 | 241.8 | 256.46 | 256.46 | +2.88 (+1.14%) | 9,547,117 |
| 29 Jul 2022 | CNY | 267.09 | 267.15 | 253.2 | 253.58 | 253.58 | -15.68 (-5.82%) | 11,292,985 |
| 28 Jul 2022 | CNY | 267.5 | 274.3 | 264.87 | 269.26 | 269.26 | +5.27 (+2.00%) | 6,892,439 |
| 27 Jul 2022 | CNY | 270 | 270 | 261.86 | 263.99 | 263.99 | -7.44 (-2.74%) | 7,034,336 |
| 26 Jul 2022 | CNY | 271.6 | 273.5 | 265.5 | 271.43 | 271.43 | -0.57 (-0.21%) | 5,411,372 |
| 25 Jul 2022 | CNY | 270.21 | 274.94 | 265.01 | 272 | 272 | -1.4 (-0.51%) | 5,522,638 |
| 22 Jul 2022 | CNY | 284 | 284 | 269.4 | 273.4 | 273.4 | -7.17 (-2.56%) | 7,676,625 |
| 21 Jul 2022 | CNY | 266.31 | 290.75 | 265 | 280.57 | 280.57 | +14.42 (+5.42%) | 14,468,013 |
| 20 Jul 2022 | CNY | 266.88 | 274.5 | 264.56 | 266.15 | 266.15 | +1.73 (+0.65%) | 7,009,803 |
| 19 Jul 2022 | CNY | 268 | 272.22 | 260 | 264.42 | 264.42 | -6.73 (-2.48%) | 8,133,378 |
| 18 Jul 2022 | CNY | 283.01 | 284 | 262.67 | 271.15 | 271.15 | -9.65 (-3.44%) | 13,320,508 |
| 15 Jul 2022 | CNY | 278 | 290 | 277.99 | 280.8 | 280.8 | +3.29 (+1.19%) | 6,878,192 |
| 14 Jul 2022 | CNY | 278.53 | 285.88 | 276.36 | 277.51 | 277.51 | -3.49 (-1.24%) | 7,042,054 |
| 13 Jul 2022 | CNY | 280 | 285.29 | 274.86 | 281 | 281 | +0.01 (+0.0%) | 6,922,323 |
| 12 Jul 2022 | CNY | 306.8 | 308.41 | 276.09 | 280.99 | 280.99 | -18.55 (-6.19%) | 14,744,882 |
| 11 Jul 2022 | CNY | 302.9 | 309.44 | 295.7 | 299.54 | 299.54 | -5.46 (-1.79%) | 7,413,008 |
| 8 Jul 2022 | CNY | 300.01 | 310 | 298 | 305 | 305 | +5.7 (+1.90%) | 10,367,305 |
| 7 Jul 2022 | CNY | 298 | 302.01 | 288.09 | 299.3 | 299.3 | +5.3 (+1.80%) | 13,811,417 |
