| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 172.3 | 173.58 | 166 | 167.98 | 167.98 | -6.32 (-3.63%) | 4,350,930 |
| 22 Aug 2022 | CNY | 170.03 | 174.31 | 168.1 | 174.3 | 174.3 | +2.54 (+1.48%) | 2,713,677 |
| 19 Aug 2022 | CNY | 173.51 | 175.41 | 171.11 | 171.76 | 171.76 | -2.67 (-1.53%) | 2,644,307 |
| 18 Aug 2022 | CNY | 178.35 | 178.5 | 173.66 | 174.43 | 174.43 | -3.92 (-2.20%) | 3,136,968 |
| 17 Aug 2022 | CNY | 175.35 | 180.45 | 174.02 | 178.35 | 178.35 | +2.88 (+1.64%) | 3,378,120 |
| 16 Aug 2022 | CNY | 175.9 | 177.7 | 173.45 | 175.47 | 175.47 | -0.85 (-0.48%) | 3,247,836 |
| 15 Aug 2022 | CNY | 179.14 | 179.53 | 174.65 | 176.32 | 176.32 | -4.95 (-2.73%) | 4,763,424 |
| 12 Aug 2022 | CNY | 178.27 | 182.48 | 175.3 | 181.27 | 181.27 | +2.98 (+1.67%) | 5,152,756 |
| 11 Aug 2022 | CNY | 170.51 | 178.3 | 170.23 | 178.29 | 178.29 | +8.19 (+4.81%) | 5,969,969 |
| 10 Aug 2022 | CNY | 176.5 | 176.92 | 169.51 | 170.1 | 170.1 | -5.57 (-3.17%) | 5,292,220 |
| 9 Aug 2022 | CNY | 174 | 176.97 | 173 | 175.67 | 175.67 | +0.68 (+0.39%) | 4,129,404 |
| 8 Aug 2022 | CNY | 172 | 176.54 | 169.32 | 174.99 | 174.99 | +1.77 (+1.02%) | 5,937,458 |
| 5 Aug 2022 | CNY | 172.09 | 175.41 | 170.7 | 173.22 | 173.22 | -0.58 (-0.33%) | 6,381,378 |
| 4 Aug 2022 | CNY | 164.53 | 174.5 | 163 | 173.8 | 173.8 | +14.7 (+9.24%) | 10,685,259 |
| 3 Aug 2022 | CNY | 160 | 162.59 | 156.52 | 159.1 | 159.1 | +0.7 (+0.44%) | 4,877,550 |
| 2 Aug 2022 | CNY | 162 | 162.96 | 154 | 158.4 | 158.4 | -5.46 (-3.33%) | 5,947,765 |
| 1 Aug 2022 | CNY | 163.5 | 165.43 | 161.03 | 163.86 | 163.86 | -1.04 (-0.63%) | 4,640,189 |
| 29 Jul 2022 | CNY | 172.52 | 173.39 | 164.6 | 164.9 | 164.9 | -7.62 (-4.42%) | 7,491,244 |
| 28 Jul 2022 | CNY | 175 | 175.4 | 170.66 | 172.52 | 172.52 | -0.14 (-0.08%) | 4,898,536 |
| 27 Jul 2022 | CNY | 179 | 179.5 | 171.98 | 172.66 | 172.66 | -7.58 (-4.21%) | 7,693,443 |
| 26 Jul 2022 | CNY | 181.21 | 182.4 | 176.69 | 180.24 | 180.24 | +0.04 (+0.02%) | 4,155,124 |
| 25 Jul 2022 | CNY | 182.65 | 186.26 | 179.38 | 180.2 | 180.2 | -4.45 (-2.41%) | 4,798,052 |
| 22 Jul 2022 | CNY | 190.38 | 191.55 | 183.49 | 184.65 | 184.65 | -5.72 (-3.00%) | 4,792,589 |
| 21 Jul 2022 | CNY | 191 | 192.5 | 187 | 190.37 | 190.37 | -1.773 (-0.92%) | 3,672,545 |
| 21 Jul 2022 |
|
|||||||
| 20 Jul 2022 | CNY | 190.7143 | 193.9429 | 188.6643 | 192.1429 | 192.1429 | +2.614 (+1.38%) | 7,164,602 |
| 19 Jul 2022 | CNY | 192.1429 | 195.5643 | 187.1429 | 189.5286 | 189.5286 | -2.614 (-1.36%) | 4,525,831 |
| 18 Jul 2022 | CNY | 193.7214 | 193.8572 | 185.3643 | 192.1429 | 192.1429 | 0.0 (0.0%) | 5,743,229 |
| 15 Jul 2022 | CNY | 196.2857 | 201.9143 | 192.0714 | 192.1429 | 192.1429 | -0.607 (-0.31%) | 7,432,744 |
| 14 Jul 2022 | CNY | 190.7143 | 199.1286 | 190.1072 | 192.75 | 192.75 | -73.41 (-27.58%) | 7,091,375 |
| 13 Jul 2022 | CNY | 265.61 | 267.37 | 258.77 | 266.16 | 266.16 | +0.55 (+0.21%) | 4,094,116 |
