| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 109.4 | 111.64 | 106.5 | 108.2 | 108.2 | -1.01 (-0.92%) | 6,192,790 |
| 24 Aug 2022 | CNY | 115.3 | 115.48 | 109.21 | 109.21 | 109.21 | -5.1 (-4.46%) | 8,726,841 |
| 23 Aug 2022 | CNY | 112.97 | 114.94 | 111.08 | 114.31 | 114.31 | +0.58 (+0.51%) | 10,273,302 |
| 22 Aug 2022 | CNY | 108.6 | 114.98 | 108.4 | 113.73 | 113.73 | +4.33 (+3.96%) | 10,807,084 |
| 19 Aug 2022 | CNY | 111.25 | 112.9 | 107.6 | 109.4 | 109.4 | -3.4 (-3.01%) | 12,773,382 |
| 18 Aug 2022 | CNY | 113.99 | 120 | 111.51 | 112.8 | 112.8 | -1.51 (-1.32%) | 13,279,044 |
| 17 Aug 2022 | CNY | 114.87 | 115.87 | 109.61 | 114.31 | 114.31 | +2.24 (+2.00%) | 15,281,866 |
| 16 Aug 2022 | CNY | 118.07 | 118.77 | 108.88 | 112.07 | 112.07 | -6.53 (-5.51%) | 23,237,907 |
| 15 Aug 2022 | CNY | 120 | 123.99 | 118.2 | 118.6 | 118.6 | -2.1 (-1.74%) | 9,487,927 |
| 12 Aug 2022 | CNY | 124.72 | 125.77 | 119.64 | 120.7 | 120.7 | -4.4 (-3.52%) | 7,677,298 |
| 11 Aug 2022 | CNY | 124.7 | 125.91 | 121.33 | 125.1 | 125.1 | +1.02 (+0.82%) | 7,523,567 |
| 10 Aug 2022 | CNY | 127.12 | 130.44 | 123.05 | 124.08 | 124.08 | -4.42 (-3.44%) | 8,245,663 |
| 9 Aug 2022 | CNY | 128.95 | 131 | 125.26 | 128.5 | 128.5 | +0.51 (+0.40%) | 7,712,761 |
| 8 Aug 2022 | CNY | 128.8 | 128.95 | 124.57 | 127.99 | 127.99 | -1.85 (-1.42%) | 7,631,342 |
| 5 Aug 2022 | CNY | 132.57 | 134 | 128.05 | 129.84 | 129.84 | -1.76 (-1.34%) | 5,175,102 |
| 4 Aug 2022 | CNY | 134.14 | 135.15 | 128.89 | 131.6 | 131.6 | -0.9 (-0.68%) | 4,341,174 |
| 3 Aug 2022 | CNY | 139.98 | 141.1 | 132.1 | 132.5 | 132.5 | -5.85 (-4.23%) | 6,638,788 |
| 2 Aug 2022 | CNY | 138.18 | 143.46 | 136.95 | 138.35 | 138.35 | -2.67 (-1.89%) | 5,607,815 |
| 1 Aug 2022 | CNY | 138.5 | 141.78 | 134.47 | 141.02 | 141.02 | +2.52 (+1.82%) | 6,242,173 |
| 29 Jul 2022 | CNY | 142.5 | 143.15 | 138.49 | 138.5 | 138.5 | -1.97 (-1.40%) | 4,246,283 |
| 28 Jul 2022 | CNY | 144.52 | 145 | 138.6 | 140.47 | 140.47 | -2.76 (-1.93%) | 6,112,038 |
| 27 Jul 2022 | CNY | 143.25 | 147.66 | 142.89 | 143.23 | 143.23 | -1.79 (-1.23%) | 4,261,460 |
| 26 Jul 2022 | CNY | 143.03 | 149.5 | 142.3 | 145.02 | 145.02 | +2.14 (+1.50%) | 4,545,605 |
| 25 Jul 2022 | CNY | 146.3 | 146.79 | 139.49 | 142.88 | 142.88 | -4.62 (-3.13%) | 5,522,336 |
| 22 Jul 2022 | CNY | 150.94 | 151.88 | 144.2 | 147.5 | 147.5 | -1 (-0.67%) | 6,581,801 |
| 21 Jul 2022 | CNY | 163 | 168 | 148.3 | 148.5 | 148.5 | -6.19 (-4.00%) | 9,932,677 |
| 20 Jul 2022 | CNY | 151.67 | 157.77 | 149.84 | 154.69 | 154.69 | +2.81 (+1.85%) | 6,818,357 |
| 19 Jul 2022 | CNY | 147.93 | 160.8 | 147.02 | 151.88 | 151.88 | +3.95 (+2.67%) | 9,357,895 |
| 18 Jul 2022 | CNY | 140.5 | 152.67 | 140 | 147.93 | 147.93 | +7.03 (+4.99%) | 11,236,064 |
| 15 Jul 2022 | CNY | 137 | 145.85 | 136.91 | 140.9 | 140.9 | +3.34 (+2.43%) | 8,230,587 |
