| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 167.5 | 179.18 | 167.21 | 175.5 | 175.5 | +8.3 (+4.96%) | 5,096,149 |
| 22 Aug 2022 | CNY | 169.54 | 170.1 | 159.5 | 167.2 | 167.2 | -2.01 (-1.19%) | 7,931,237 |
| 19 Aug 2022 | CNY | 180.73 | 185 | 168 | 169.21 | 169.21 | -12.89 (-7.08%) | 7,975,238 |
| 18 Aug 2022 | CNY | 184.37 | 185.72 | 179.33 | 182.1 | 182.1 | -2.65 (-1.43%) | 4,296,585 |
| 17 Aug 2022 | CNY | 195.61 | 198 | 176.6 | 184.75 | 184.75 | -11.13 (-5.68%) | 7,565,305 |
| 16 Aug 2022 | CNY | 194.47 | 201.6 | 188.38 | 195.88 | 195.88 | +1.4 (+0.72%) | 5,098,938 |
| 15 Aug 2022 | CNY | 173 | 194.48 | 173 | 194.48 | 194.48 | +17.68 (+10.00%) | 5,524,164 |
| 12 Aug 2022 | CNY | 187.25 | 189.8 | 171.89 | 176.8 | 176.8 | -9.24 (-4.97%) | 6,400,975 |
| 11 Aug 2022 | CNY | 193.5 | 197.37 | 184 | 186.04 | 186.04 | -4.96 (-2.60%) | 5,792,937 |
| 10 Aug 2022 | CNY | 177.01 | 191 | 175.34 | 191 | 191 | +17.36 (+10.00%) | 4,829,917 |
| 9 Aug 2022 | CNY | 175.9 | 185 | 170.65 | 173.64 | 173.64 | +3.14 (+1.84%) | 6,319,269 |
| 8 Aug 2022 | CNY | 155.01 | 170.5 | 151.99 | 170.5 | 170.5 | +15.5 (+10%) | 3,754,872 |
| 5 Aug 2022 | CNY | 161 | 162.35 | 152 | 155 | 155 | -5 (-3.13%) | 4,418,732 |
| 4 Aug 2022 | CNY | 155.13 | 162.02 | 155.01 | 160 | 160 | +6.41 (+4.17%) | 4,354,078 |
| 3 Aug 2022 | CNY | 164.01 | 164.99 | 151.98 | 153.59 | 153.59 | -7.95 (-4.92%) | 4,483,571 |
| 2 Aug 2022 | CNY | 154.21 | 166.62 | 150.38 | 161.54 | 161.54 | +4.44 (+2.83%) | 7,396,727 |
| 1 Aug 2022 | CNY | 161.88 | 163 | 153.6 | 157.1 | 157.1 | -6.79 (-4.14%) | 6,295,443 |
| 29 Jul 2022 | CNY | 163.11 | 167.73 | 159.11 | 163.89 | 163.89 | +1.89 (+1.17%) | 5,895,916 |
| 28 Jul 2022 | CNY | 151.85 | 163.85 | 150.23 | 162 | 162 | +13.05 (+8.76%) | 7,419,837 |
| 27 Jul 2022 | CNY | 135.73 | 148.95 | 135.5 | 148.95 | 148.95 | +13.54 (+10.00%) | 5,748,081 |
| 26 Jul 2022 | CNY | 125.22 | 135.41 | 122 | 135.41 | 135.41 | +12.31 (+10%) | 4,412,805 |
| 25 Jul 2022 | CNY | 119.5 | 127.11 | 119.15 | 123.1 | 123.1 | +3.6 (+3.01%) | 4,434,295 |
| 22 Jul 2022 | CNY | 119.02 | 124.5 | 118.16 | 119.5 | 119.5 | -1.24 (-1.03%) | 3,001,268 |
| 21 Jul 2022 | CNY | 113.5 | 124.28 | 113 | 120.74 | 120.74 | +7.69 (+6.80%) | 4,080,658 |
| 20 Jul 2022 | CNY | 108.61 | 114.02 | 107 | 113.05 | 113.05 | +4.46 (+4.11%) | 2,717,494 |
| 19 Jul 2022 | CNY | 110 | 112.27 | 107.01 | 108.59 | 108.59 | -3.23 (-2.89%) | 2,150,248 |
| 18 Jul 2022 | CNY | 113.1 | 114.78 | 108.08 | 111.82 | 111.82 | +0.09 (+0.08%) | 3,372,022 |
| 15 Jul 2022 | CNY | 108.32 | 114.85 | 105.58 | 111.73 | 111.73 | +3.55 (+3.28%) | 3,897,855 |
| 14 Jul 2022 | CNY | 101.79 | 109.51 | 98.81 | 108.18 | 108.18 | +7.15 (+7.08%) | 4,494,233 |
| 13 Jul 2022 | CNY | 104.99 | 107.21 | 96.6 | 101.03 | 101.03 | -3.47 (-3.32%) | 7,653,966 |
