| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 151.5 | 154.3 | 150.2 | 151.13 | 151.13 | -1.23 (-0.81%) | 1,539,277 |
| 22 Aug 2022 | CNY | 151.28 | 156.3 | 150.16 | 152.36 | 152.36 | -2.46 (-1.59%) | 1,644,780 |
| 19 Aug 2022 | CNY | 159.46 | 159.8 | 154 | 154.82 | 154.82 | -5.28 (-3.30%) | 2,408,215 |
| 18 Aug 2022 | CNY | 159.93 | 163.6 | 158.51 | 160.1 | 160.1 | -1.01 (-0.63%) | 1,253,877 |
| 17 Aug 2022 | CNY | 155.99 | 161.63 | 153.05 | 161.11 | 161.11 | +4.39 (+2.80%) | 1,694,506 |
| 16 Aug 2022 | CNY | 151.78 | 158.7 | 150.6 | 156.72 | 156.72 | +5.02 (+3.31%) | 2,367,062 |
| 15 Aug 2022 | CNY | 151.87 | 155 | 150.6 | 151.7 | 151.7 | -1.29 (-0.84%) | 1,610,735 |
| 12 Aug 2022 | CNY | 153.9 | 154.29 | 150.01 | 152.99 | 152.99 | -2.22 (-1.43%) | 1,753,352 |
| 11 Aug 2022 | CNY | 155.88 | 155.88 | 149.6 | 155.21 | 155.21 | -0.67 (-0.43%) | 3,508,821 |
| 10 Aug 2022 | CNY | 161.72 | 161.8 | 154.51 | 155.88 | 155.88 | -6.45 (-3.97%) | 3,586,951 |
| 9 Aug 2022 | CNY | 167.69 | 167.69 | 161.2 | 162.33 | 162.33 | -5.09 (-3.04%) | 2,014,846 |
| 8 Aug 2022 | CNY | 166.91 | 172 | 164.11 | 167.42 | 167.42 | -0.93 (-0.55%) | 1,465,067 |
| 5 Aug 2022 | CNY | 168.78 | 174.96 | 166.33 | 168.35 | 168.35 | -1.43 (-0.84%) | 1,465,492 |
| 4 Aug 2022 | CNY | 178.78 | 180.97 | 168 | 169.78 | 169.78 | -9.1 (-5.09%) | 2,161,282 |
| 3 Aug 2022 | CNY | 186.3 | 190.58 | 178.37 | 178.88 | 178.88 | -7.42 (-3.98%) | 2,739,679 |
| 2 Aug 2022 | CNY | 186.36 | 190.06 | 184.8 | 186.3 | 186.3 | +1.1 (+0.59%) | 2,343,854 |
| 1 Aug 2022 | CNY | 174.9 | 185.96 | 173 | 185.2 | 185.2 | +9.6 (+5.47%) | 4,678,836 |
| 29 Jul 2022 | CNY | 165.7 | 178 | 162.1 | 175.6 | 175.6 | +10.8 (+6.55%) | 3,380,224 |
| 28 Jul 2022 | CNY | 168.67 | 169.66 | 163.11 | 164.8 | 164.8 | -3.72 (-2.21%) | 1,321,615 |
| 27 Jul 2022 | CNY | 167.04 | 169.94 | 162.39 | 168.52 | 168.52 | +3.02 (+1.82%) | 1,696,781 |
| 26 Jul 2022 | CNY | 167.61 | 168.89 | 161.2 | 165.5 | 165.5 | -0.63 (-0.38%) | 1,984,804 |
| 25 Jul 2022 | CNY | 171.4 | 171.71 | 164.7 | 166.13 | 166.13 | -4.79 (-2.80%) | 973,116 |
| 22 Jul 2022 | CNY | 174.75 | 175 | 168.33 | 170.92 | 170.92 | -3.44 (-1.97%) | 902,038 |
| 21 Jul 2022 | CNY | 175.99 | 178 | 172.02 | 174.36 | 174.36 | -1.64 (-0.93%) | 834,494 |
| 20 Jul 2022 | CNY | 173 | 177 | 170.1 | 176 | 176 | +1.63 (+0.93%) | 1,409,102 |
| 19 Jul 2022 | CNY | 182.81 | 184.9 | 172.81 | 174.37 | 174.37 | -7.58 (-4.17%) | 1,575,090 |
| 18 Jul 2022 | CNY | 181.7 | 188.66 | 175 | 181.95 | 181.95 | +0.25 (+0.14%) | 1,893,338 |
| 15 Jul 2022 | CNY | 173.13 | 186.6 | 171.09 | 181.7 | 181.7 | +7.7 (+4.43%) | 1,638,166 |
| 14 Jul 2022 | CNY | 163.68 | 177.77 | 163.67 | 174 | 174 | +8.28 (+5.00%) | 1,115,634 |
| 13 Jul 2022 | CNY | 165.71 | 167.46 | 162.4 | 165.72 | 165.72 | -0.13 (-0.08%) | 616,747 |
