| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 277.69 | 285 | 269.9 | 275.89 | 275.89 | -8.09 (-2.85%) | 3,388,534 |
| 19 Aug 2022 | CNY | 283 | 290.03 | 276 | 283.98 | 283.98 | +1 (+0.35%) | 4,112,659 |
| 18 Aug 2022 | CNY | 264.97 | 288.01 | 260 | 282.98 | 282.98 | +20.81 (+7.94%) | 4,379,748 |
| 17 Aug 2022 | CNY | 256 | 265.1 | 254.38 | 262.17 | 262.17 | +5.57 (+2.17%) | 2,476,718 |
| 16 Aug 2022 | CNY | 258.24 | 265.88 | 253.01 | 256.6 | 256.6 | +0.1 (+0.04%) | 2,796,892 |
| 15 Aug 2022 | CNY | 244 | 258.74 | 244 | 256.5 | 256.5 | +11.97 (+4.90%) | 3,009,060 |
| 12 Aug 2022 | CNY | 246.9 | 249.5 | 242.63 | 244.53 | 244.53 | -5.47 (-2.19%) | 1,722,864 |
| 11 Aug 2022 | CNY | 259 | 259.5 | 241.19 | 250 | 250 | -3 (-1.19%) | 3,465,582 |
| 10 Aug 2022 | CNY | 245 | 257.55 | 243 | 253 | 253 | +4.1 (+1.65%) | 2,574,876 |
| 9 Aug 2022 | CNY | 246.29 | 256.58 | 243.06 | 248.9 | 248.9 | +2.45 (+0.99%) | 2,767,971 |
| 8 Aug 2022 | CNY | 234.3 | 248.18 | 224.92 | 246.45 | 246.45 | +9.06 (+3.82%) | 5,032,874 |
| 5 Aug 2022 | CNY | 240.42 | 243.8 | 233.5 | 237.39 | 237.39 | -0.81 (-0.34%) | 2,911,045 |
| 4 Aug 2022 | CNY | 241 | 247 | 234 | 238.2 | 238.2 | -2.8 (-1.16%) | 3,110,759 |
| 3 Aug 2022 | CNY | 256.5 | 257.5 | 239.89 | 241 | 241 | -11.5 (-4.55%) | 3,890,961 |
| 2 Aug 2022 | CNY | 245 | 257.19 | 242 | 252.5 | 252.5 | +2.35 (+0.94%) | 5,361,650 |
| 1 Aug 2022 | CNY | 226.68 | 250.19 | 225 | 250.15 | 250.15 | +21.35 (+9.33%) | 7,575,872 |
| 29 Jul 2022 | CNY | 242.5 | 244.06 | 226.8 | 228.8 | 228.8 | -7.25 (-3.07%) | 6,770,596 |
| 28 Jul 2022 | CNY | 245.23 | 247.25 | 233 | 236.05 | 236.05 | -6.35 (-2.62%) | 4,350,214 |
| 27 Jul 2022 | CNY | 237 | 246.66 | 236.01 | 242.4 | 242.4 | +7.4 (+3.15%) | 5,619,650 |
| 26 Jul 2022 | CNY | 233.51 | 245.88 | 232 | 235 | 235 | +2 (+0.86%) | 3,948,433 |
| 25 Jul 2022 | CNY | 235.91 | 235.91 | 223.95 | 233 | 233 | -3.19 (-1.35%) | 3,861,800 |
| 22 Jul 2022 | CNY | 232 | 242.08 | 229 | 236.19 | 236.19 | +2.81 (+1.20%) | 4,093,533 |
| 21 Jul 2022 | CNY | 232.6 | 245.39 | 226.89 | 233.38 | 233.38 | +0.58 (+0.25%) | 4,264,855 |
| 20 Jul 2022 | CNY | 233 | 238.99 | 230.5 | 232.8 | 232.8 | -0.2 (-0.09%) | 3,485,133 |
| 19 Jul 2022 | CNY | 249 | 249 | 232.29 | 233 | 233 | -17.72 (-7.07%) | 5,730,264 |
| 18 Jul 2022 | CNY | 235 | 254 | 234.6 | 250.72 | 250.72 | +26.15 (+11.64%) | 8,903,664 |
| 15 Jul 2022 | CNY | 223.22 | 233.18 | 221.35 | 224.57 | 224.57 | +1.57 (+0.70%) | 4,786,157 |
| 14 Jul 2022 | CNY | 216.5 | 230 | 214.21 | 223 | 223 | +6.51 (+3.01%) | 4,944,485 |
| 13 Jul 2022 | CNY | 212.14 | 222.36 | 212.14 | 216.49 | 216.49 | +4.16 (+1.96%) | 4,365,244 |
| 12 Jul 2022 | CNY | 217.03 | 221.01 | 208 | 212.33 | 212.33 | -5.62 (-2.58%) | 4,306,033 |
