| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 144.11 | 144.9 | 141.31 | 142.81 | 142.81 | -2.85 (-1.96%) | 1,181,873 |
| 19 Aug 2022 | CNY | 147.1 | 151.68 | 145.2 | 145.66 | 145.66 | -1.44 (-0.98%) | 1,063,501 |
| 18 Aug 2022 | CNY | 149.36 | 149.89 | 145.58 | 147.1 | 147.1 | -1.92 (-1.29%) | 732,602 |
| 17 Aug 2022 | CNY | 148.96 | 150.32 | 147.32 | 149.02 | 149.02 | +0.02 (+0.01%) | 594,095 |
| 16 Aug 2022 | CNY | 151 | 151 | 148.58 | 149 | 149 | -1.52 (-1.01%) | 484,852 |
| 15 Aug 2022 | CNY | 151.47 | 152.68 | 149.03 | 150.52 | 150.52 | -2.21 (-1.45%) | 754,184 |
| 12 Aug 2022 | CNY | 155.03 | 155.38 | 152.14 | 152.73 | 152.73 | -2.46 (-1.59%) | 650,434 |
| 11 Aug 2022 | CNY | 149.21 | 155.3 | 149.21 | 155.19 | 155.19 | +5.74 (+3.84%) | 1,137,464 |
| 10 Aug 2022 | CNY | 149.27 | 152.59 | 148.44 | 149.45 | 149.45 | -0.85 (-0.57%) | 585,492 |
| 9 Aug 2022 | CNY | 150.6 | 151.15 | 148.01 | 150.3 | 150.3 | -0.85 (-0.56%) | 789,811 |
| 8 Aug 2022 | CNY | 153.3 | 156.09 | 150.61 | 151.15 | 151.15 | -1.87 (-1.22%) | 938,765 |
| 5 Aug 2022 | CNY | 148.01 | 153.42 | 148.01 | 153.02 | 153.02 | +5.04 (+3.41%) | 1,262,305 |
| 4 Aug 2022 | CNY | 144 | 150 | 143.89 | 147.98 | 147.98 | +5.22 (+3.66%) | 1,353,879 |
| 3 Aug 2022 | CNY | 144.71 | 147.63 | 142.58 | 142.76 | 142.76 | -1.87 (-1.29%) | 1,176,599 |
| 2 Aug 2022 | CNY | 148.48 | 148.99 | 143.2 | 144.63 | 144.63 | -4.57 (-3.06%) | 1,275,645 |
| 1 Aug 2022 | CNY | 147.55 | 150.72 | 143.07 | 149.2 | 149.2 | +1.65 (+1.12%) | 1,048,867 |
| 29 Jul 2022 | CNY | 152.5 | 153 | 146 | 147.55 | 147.55 | -5.22 (-3.42%) | 1,665,257 |
| 28 Jul 2022 | CNY | 154.55 | 155.27 | 152.5 | 152.77 | 152.77 | -0.51 (-0.33%) | 1,205,124 |
| 27 Jul 2022 | CNY | 158.58 | 158.59 | 152.2 | 153.28 | 153.28 | -5.38 (-3.39%) | 2,449,884 |
| 26 Jul 2022 | CNY | 176.35 | 176.35 | 153.18 | 158.66 | 158.66 | -19.84 (-11.11%) | 3,517,501 |
| 25 Jul 2022 | CNY | 179.22 | 185.6 | 177 | 178.5 | 178.5 | +0.73 (+0.41%) | 527,583 |
| 22 Jul 2022 | CNY | 180.35 | 185.6 | 177.26 | 177.77 | 177.77 | -2.58 (-1.43%) | 810,046 |
| 21 Jul 2022 | CNY | 176.21 | 184.45 | 174.8 | 180.35 | 180.35 | +4.39 (+2.49%) | 748,132 |
| 20 Jul 2022 | CNY | 173.68 | 176.97 | 173.21 | 175.96 | 175.96 | +3.07 (+1.78%) | 731,874 |
| 19 Jul 2022 | CNY | 177.16 | 179.95 | 172.3 | 172.89 | 172.89 | -5.2 (-2.92%) | 903,560 |
| 18 Jul 2022 | CNY | 178.1 | 182 | 174.52 | 178.09 | 178.09 | +0.2 (+0.11%) | 749,211 |
| 15 Jul 2022 | CNY | 182.6 | 184 | 177.88 | 177.89 | 177.89 | -6.68 (-3.62%) | 689,792 |
| 14 Jul 2022 | CNY | 170.98 | 186.54 | 170.1 | 184.57 | 184.57 | +15.14 (+8.94%) | 1,464,346 |
| 13 Jul 2022 | CNY | 175.7 | 177.76 | 168.03 | 169.43 | 169.43 | -5.78 (-3.30%) | 990,800 |
| 12 Jul 2022 | CNY | 185.9 | 186.55 | 175.01 | 175.21 | 175.21 | -12.39 (-6.60%) | 776,191 |
