| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 128.65 | 129.6 | 124.3 | 124.87 | 124.87 | -3.81 (-2.96%) | 711,630 |
| 29 Aug 2022 | CNY | 122.43 | 129.7 | 120.43 | 128.68 | 128.68 | +5.03 (+4.07%) | 1,185,440 |
| 26 Aug 2022 | CNY | 125.21 | 129 | 123.16 | 123.65 | 123.65 | -2.48 (-1.97%) | 695,940 |
| 25 Aug 2022 | CNY | 125.2 | 128 | 122.9 | 126.13 | 126.13 | +0.63 (+0.50%) | 938,350 |
| 24 Aug 2022 | CNY | 129.34 | 130 | 124.78 | 125.5 | 125.5 | -3.84 (-2.97%) | 1,192,990 |
| 23 Aug 2022 | CNY | 132.46 | 133.33 | 127.37 | 129.34 | 129.34 | -3.05 (-2.30%) | 1,034,690 |
| 22 Aug 2022 | CNY | 131.08 | 132.74 | 128.91 | 132.39 | 132.39 | +0.94 (+0.72%) | 824,480 |
| 19 Aug 2022 | CNY | 139.36 | 140.19 | 130.88 | 131.45 | 131.45 | -7.91 (-5.68%) | 1,471,010 |
| 18 Aug 2022 | CNY | 133.1 | 139.88 | 133 | 139.36 | 139.36 | +5.92 (+4.44%) | 1,177,350 |
| 17 Aug 2022 | CNY | 134.88 | 136.2 | 131.68 | 133.44 | 133.44 | -1.16 (-0.86%) | 769,490 |
| 16 Aug 2022 | CNY | 132.22 | 137.2 | 131.75 | 134.6 | 134.6 | +1.37 (+1.03%) | 1,126,900 |
| 15 Aug 2022 | CNY | 127.35 | 134.21 | 125.65 | 133.23 | 133.23 | +5.63 (+4.41%) | 1,626,470 |
| 12 Aug 2022 | CNY | 129.12 | 132.88 | 127.4 | 127.6 | 127.6 | -2.2 (-1.69%) | 1,122,680 |
| 11 Aug 2022 | CNY | 131.37 | 131.5 | 127 | 129.8 | 129.8 | -1.08 (-0.83%) | 1,414,200 |
| 10 Aug 2022 | CNY | 128.73 | 131.58 | 128.05 | 130.88 | 130.88 | +0.69 (+0.53%) | 1,262,910 |
| 9 Aug 2022 | CNY | 128.25 | 130.68 | 126 | 130.19 | 130.19 | +2.12 (+1.66%) | 1,121,170 |
| 8 Aug 2022 | CNY | 125.4 | 129.78 | 123.55 | 128.07 | 128.07 | +2.07 (+1.64%) | 1,113,000 |
| 5 Aug 2022 | CNY | 124.8 | 126.8 | 122.66 | 126 | 126 | +1.11 (+0.89%) | 1,336,900 |
| 4 Aug 2022 | CNY | 131.8 | 132.18 | 122.5 | 124.89 | 124.89 | -5.11 (-3.93%) | 2,055,140 |
| 3 Aug 2022 | CNY | 129 | 135.66 | 128 | 130 | 130 | +1.52 (+1.18%) | 2,062,160 |
| 2 Aug 2022 | CNY | 132.66 | 136.68 | 127.04 | 128.48 | 128.48 | -4.97 (-3.72%) | 1,920,720 |
| 1 Aug 2022 | CNY | 131.06 | 135.62 | 128.5 | 133.45 | 133.45 | +2.82 (+2.16%) | 1,361,870 |
| 29 Jul 2022 | CNY | 128.87 | 132.22 | 126.87 | 130.63 | 130.63 | +0.89 (+0.69%) | 1,459,940 |
| 28 Jul 2022 | CNY | 132.85 | 132.85 | 125.58 | 129.74 | 129.74 | -1.56 (-1.19%) | 2,213,990 |
| 27 Jul 2022 | CNY | 133.14 | 135.22 | 129.3 | 131.3 | 131.3 | -1.66 (-1.25%) | 1,341,380 |
| 26 Jul 2022 | CNY | 135.3 | 136.68 | 130.55 | 132.96 | 132.96 | -2.14 (-1.58%) | 1,216,580 |
| 25 Jul 2022 | CNY | 137 | 141.17 | 135.09 | 135.1 | 135.1 | -0.58 (-0.43%) | 1,002,200 |
| 22 Jul 2022 | CNY | 137.02 | 140 | 133.9 | 135.68 | 135.68 | +0.03 (+0.02%) | 888,550 |
| 21 Jul 2022 | CNY | 137.98 | 141.3 | 134.71 | 135.65 | 135.65 | -1.55 (-1.13%) | 1,051,620 |
| 20 Jul 2022 | CNY | 134 | 137.87 | 131.9 | 137.2 | 137.2 | +5.29 (+4.01%) | 1,760,230 |
