| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 128.98 | 128.98 | 123 | 128.24 | 128.24 | +0.6 (+0.47%) | 1,043,946 |
| 19 Aug 2022 | CNY | 135.91 | 136.92 | 126.08 | 127.64 | 127.64 | -8.69 (-6.37%) | 1,495,043 |
| 18 Aug 2022 | CNY | 137 | 141.45 | 135.87 | 136.33 | 136.33 | -1.57 (-1.14%) | 743,128 |
| 17 Aug 2022 | CNY | 137.31 | 142.25 | 137.11 | 137.9 | 137.9 | -0.29 (-0.21%) | 985,325 |
| 16 Aug 2022 | CNY | 138.11 | 139.24 | 135.11 | 138.19 | 138.19 | +0.79 (+0.57%) | 746,401 |
| 15 Aug 2022 | CNY | 134.5 | 137.97 | 132.14 | 137.4 | 137.4 | +3.62 (+2.71%) | 928,634 |
| 12 Aug 2022 | CNY | 139.4 | 140.64 | 133.02 | 133.78 | 133.78 | -5.71 (-4.09%) | 892,274 |
| 11 Aug 2022 | CNY | 142.46 | 143 | 137.83 | 139.49 | 139.49 | -2.89 (-2.03%) | 1,440,408 |
| 10 Aug 2022 | CNY | 132.99 | 146 | 130.35 | 142.38 | 142.38 | +10.04 (+7.59%) | 1,856,832 |
| 9 Aug 2022 | CNY | 127.22 | 133.49 | 126.02 | 132.34 | 132.34 | +2.79 (+2.15%) | 1,010,245 |
| 8 Aug 2022 | CNY | 126.99 | 130.5 | 123.5 | 129.55 | 129.55 | +2.56 (+2.02%) | 819,986 |
| 5 Aug 2022 | CNY | 125.78 | 128.5 | 124.01 | 126.99 | 126.99 | +1.21 (+0.96%) | 878,120 |
| 4 Aug 2022 | CNY | 127.71 | 128 | 121.58 | 125.78 | 125.78 | -0.27 (-0.21%) | 1,407,597 |
| 3 Aug 2022 | CNY | 133.62 | 136 | 125.18 | 126.05 | 126.05 | -5.86 (-4.44%) | 1,446,610 |
| 2 Aug 2022 | CNY | 134.16 | 137.46 | 131.7 | 131.91 | 131.91 | -4.84 (-3.54%) | 1,050,822 |
| 1 Aug 2022 | CNY | 128.63 | 136.88 | 127.97 | 136.75 | 136.75 | +6.15 (+4.71%) | 1,811,100 |
| 29 Jul 2022 | CNY | 136.19 | 136.19 | 128.23 | 130.6 | 130.6 | -4.9 (-3.62%) | 2,365,133 |
| 28 Jul 2022 | CNY | 140.56 | 142.18 | 134.33 | 135.5 | 135.5 | -4.29 (-3.07%) | 1,601,688 |
| 27 Jul 2022 | CNY | 135.49 | 142 | 132 | 139.79 | 139.79 | +4.31 (+3.18%) | 895,028 |
| 26 Jul 2022 | CNY | 135.39 | 139.9 | 134.6 | 135.48 | 135.48 | -1.55 (-1.13%) | 849,736 |
| 25 Jul 2022 | CNY | 136.03 | 141.18 | 134.25 | 137.03 | 137.03 | -1.4 (-1.01%) | 952,837 |
| 22 Jul 2022 | CNY | 140.79 | 147.82 | 135.4 | 138.43 | 138.43 | -2.47 (-1.75%) | 1,254,190 |
| 21 Jul 2022 | CNY | 139.9 | 145.5 | 137.4 | 140.9 | 140.9 | +0.96 (+0.69%) | 950,120 |
| 20 Jul 2022 | CNY | 141.12 | 141.97 | 134.81 | 139.94 | 139.94 | -1.17 (-0.83%) | 1,518,241 |
| 19 Jul 2022 | CNY | 145.02 | 147 | 140.5 | 141.11 | 141.11 | -4.84 (-3.32%) | 1,097,339 |
| 18 Jul 2022 | CNY | 143.5 | 150.74 | 142.58 | 145.95 | 145.95 | -0.05 (-0.03%) | 1,767,630 |
| 15 Jul 2022 | CNY | 144.35 | 148.8 | 142 | 146 | 146 | +1.36 (+0.94%) | 1,518,455 |
| 14 Jul 2022 | CNY | 135 | 146.9 | 132.5 | 144.64 | 144.64 | +10.16 (+7.56%) | 2,349,399 |
| 13 Jul 2022 | CNY | 137.92 | 140.28 | 132.28 | 134.48 | 134.48 | -2.57 (-1.88%) | 2,226,774 |
| 12 Jul 2022 | CNY | 136.26 | 143.86 | 136 | 137.05 | 137.05 | -0.96 (-0.70%) | 1,793,426 |
