| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 129.5 | 135.38 | 128.6 | 133.9 | 133.9 | +4.24 (+3.27%) | 13,374,866 |
| 22 Aug 2022 | CNY | 130.39 | 131.85 | 127.86 | 129.66 | 129.66 | -0.49 (-0.38%) | 10,020,116 |
| 19 Aug 2022 | CNY | 137.84 | 138.2 | 130 | 130.15 | 130.15 | -7.56 (-5.49%) | 12,496,950 |
| 18 Aug 2022 | CNY | 137 | 139.94 | 135 | 137.71 | 137.71 | +0.68 (+0.50%) | 11,045,433 |
| 17 Aug 2022 | CNY | 145 | 147.4 | 135.3 | 137.03 | 137.03 | -10.37 (-7.04%) | 20,778,399 |
| 16 Aug 2022 | CNY | 148.8 | 153.8 | 144.37 | 147.4 | 147.4 | -1.6 (-1.07%) | 15,386,962 |
| 15 Aug 2022 | CNY | 136.7 | 150.05 | 136.7 | 149 | 149 | +12.4 (+9.08%) | 15,925,851 |
| 12 Aug 2022 | CNY | 135.2 | 143 | 135.19 | 136.6 | 136.6 | -0.55 (-0.40%) | 14,310,398 |
| 11 Aug 2022 | CNY | 124.8 | 138.15 | 124.8 | 137.15 | 137.15 | +10.65 (+8.42%) | 21,183,369 |
| 10 Aug 2022 | CNY | 123.82 | 126.56 | 121 | 126.5 | 126.5 | +2.68 (+2.16%) | 17,359,074 |
| 9 Aug 2022 | CNY | 112.77 | 123.82 | 112.77 | 123.82 | 123.82 | +11.26 (+10.00%) | 19,979,655 |
| 8 Aug 2022 | CNY | 110.21 | 113.42 | 109 | 112.56 | 112.56 | +0.56 (+0.50%) | 9,314,666 |
| 5 Aug 2022 | CNY | 113.6 | 116.19 | 108.56 | 112 | 112 | -0.81 (-0.72%) | 16,158,145 |
| 4 Aug 2022 | CNY | 106.4 | 112.88 | 106.05 | 112.81 | 112.81 | +9.33 (+9.02%) | 23,217,667 |
| 3 Aug 2022 | CNY | 96.58 | 104.43 | 96.49 | 103.48 | 103.48 | +8.54 (+9.00%) | 19,251,729 |
| 2 Aug 2022 | CNY | 99 | 99 | 93.72 | 94.94 | 94.94 | -5.24 (-5.23%) | 7,291,510 |
| 1 Aug 2022 | CNY | 96.78 | 100.75 | 95.22 | 100.18 | 100.18 | +2.01 (+2.05%) | 6,289,458 |
| 29 Jul 2022 | CNY | 99.7 | 101 | 98 | 98.17 | 98.17 | -2.01 (-2.01%) | 4,408,228 |
| 28 Jul 2022 | CNY | 101.53 | 102.5 | 99.16 | 100.18 | 100.18 | -0.15 (-0.15%) | 4,751,489 |
| 27 Jul 2022 | CNY | 100.59 | 100.88 | 99.38 | 100.33 | 100.33 | -0.83 (-0.82%) | 3,934,651 |
| 26 Jul 2022 | CNY | 97.63 | 101.36 | 97.02 | 101.16 | 101.16 | +3.71 (+3.81%) | 6,613,356 |
| 25 Jul 2022 | CNY | 99.98 | 100.19 | 96.78 | 97.45 | 97.45 | -2.76 (-2.75%) | 6,604,954 |
| 22 Jul 2022 | CNY | 102.51 | 103.38 | 99.04 | 100.21 | 100.21 | -2.19 (-2.14%) | 7,947,214 |
| 21 Jul 2022 | CNY | 103.45 | 104.59 | 102.27 | 102.4 | 102.4 | -1.73 (-1.66%) | 5,300,599 |
| 20 Jul 2022 | CNY | 104.76 | 105.97 | 103 | 104.13 | 104.13 | +0.13 (+0.13%) | 4,902,462 |
| 19 Jul 2022 | CNY | 105.99 | 106 | 103.35 | 104 | 104 | -2.47 (-2.32%) | 5,146,299 |
| 18 Jul 2022 | CNY | 104.48 | 107.28 | 102.17 | 106.47 | 106.47 | +1.47 (+1.40%) | 6,629,589 |
| 15 Jul 2022 | CNY | 104.92 | 108.58 | 104.4 | 105 | 105 | -0.9 (-0.85%) | 7,782,574 |
| 14 Jul 2022 | CNY | 103.9 | 106.96 | 102.9 | 105.9 | 105.9 | +2.29 (+2.21%) | 7,736,611 |
| 13 Jul 2022 | CNY | 103.02 | 104.88 | 100.75 | 103.61 | 103.61 | -0.37 (-0.36%) | 7,261,894 |
