| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 312.2 | 319.23 | 311.22 | 315.21 | 315.21 | +3.28 (+1.05%) | 13,511,926 |
| 12 Aug 2022 | CNY | 315.02 | 316.28 | 310 | 311.93 | 311.93 | -3.09 (-0.98%) | 10,133,763 |
| 11 Aug 2022 | CNY | 311.43 | 315.89 | 305.6 | 315.02 | 315.02 | +6.67 (+2.16%) | 16,544,481 |
| 10 Aug 2022 | CNY | 319.7 | 319.7 | 305 | 308.35 | 308.35 | -11.37 (-3.56%) | 25,849,901 |
| 9 Aug 2022 | CNY | 321.18 | 323.8 | 318.15 | 319.72 | 319.72 | -1.63 (-0.51%) | 11,610,661 |
| 8 Aug 2022 | CNY | 322.11 | 324.9 | 319 | 321.35 | 321.35 | -3.14 (-0.97%) | 12,948,786 |
| 5 Aug 2022 | CNY | 330 | 331.89 | 318.28 | 324.49 | 324.49 | -2.31 (-0.71%) | 15,756,385 |
| 4 Aug 2022 | CNY | 328 | 331.47 | 322.1 | 326.8 | 326.8 | +4.81 (+1.49%) | 18,663,677 |
| 3 Aug 2022 | CNY | 326.7 | 334.85 | 318.89 | 321.99 | 321.99 | -4.61 (-1.41%) | 18,872,311 |
| 2 Aug 2022 | CNY | 324.9 | 330.48 | 321.3 | 326.6 | 326.6 | -3.94 (-1.19%) | 15,664,266 |
| 1 Aug 2022 | CNY | 317.98 | 332.08 | 316.32 | 330.54 | 330.54 | +10.18 (+3.18%) | 18,758,376 |
| 29 Jul 2022 | CNY | 323 | 327.8 | 317.96 | 320.36 | 320.36 | -5.07 (-1.56%) | 11,485,364 |
| 28 Jul 2022 | CNY | 329.02 | 331.45 | 324 | 325.43 | 325.43 | -0.37 (-0.11%) | 10,906,517 |
| 27 Jul 2022 | CNY | 324 | 329.8 | 321.01 | 325.8 | 325.8 | +0.8 (+0.25%) | 9,105,572 |
| 26 Jul 2022 | CNY | 322.48 | 327.68 | 320 | 325 | 325 | +2.05 (+0.63%) | 10,765,616 |
| 25 Jul 2022 | CNY | 326 | 327 | 320 | 322.95 | 322.95 | -6.67 (-2.02%) | 11,501,710 |
| 22 Jul 2022 | CNY | 326.01 | 334.66 | 326 | 329.62 | 329.62 | +5.12 (+1.58%) | 14,177,374 |
| 21 Jul 2022 | CNY | 329 | 331 | 322.94 | 324.5 | 324.5 | -7.2 (-2.17%) | 13,200,328 |
| 20 Jul 2022 | CNY | 332.98 | 333.86 | 329.08 | 331.7 | 331.7 | +0.6 (+0.18%) | 10,326,348 |
| 19 Jul 2022 | CNY | 337.1 | 337.1 | 327.62 | 331.1 | 331.1 | -6 (-1.78%) | 15,818,025 |
| 18 Jul 2022 | CNY | 345 | 346 | 328 | 337.1 | 337.1 | -1.09 (-0.32%) | 23,891,156 |
| 15 Jul 2022 | CNY | 335 | 349.89 | 333 | 338.19 | 338.19 | +15.19 (+4.70%) | 44,450,784 |
| 14 Jul 2022 | CNY | 308.91 | 323 | 307 | 323 | 323 | +13.12 (+4.23%) | 27,248,936 |
| 13 Jul 2022 | CNY | 309 | 313.84 | 296.77 | 309.88 | 309.88 | +0.88 (+0.28%) | 34,106,695 |
| 12 Jul 2022 | CNY | 320 | 321 | 300.08 | 309 | 309 | -15.3 (-4.72%) | 45,051,469 |
| 11 Jul 2022 | CNY | 335.88 | 335.88 | 318.88 | 324.3 | 324.3 | -13.7 (-4.05%) | 25,431,744 |
| 8 Jul 2022 | CNY | 349.38 | 351.88 | 338 | 338 | 338 | -11.38 (-3.26%) | 19,047,757 |
| 7 Jul 2022 | CNY | 337.7 | 351.95 | 333.37 | 349.38 | 349.38 | +13.28 (+3.95%) | 30,464,874 |
| 6 Jul 2022 | CNY | 333.8 | 340.6 | 331.99 | 336.1 | 336.1 | +2.21 (+0.66%) | 18,343,420 |
| 5 Jul 2022 | CNY | 337 | 340.6 | 329.59 | 333.89 | 333.89 | -2.27 (-0.68%) | 17,375,703 |
