| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 201 | 202 | 196.16 | 200.38 | 200.38 | +0.3 (+0.15%) | 666,473 |
| 19 Aug 2022 | CNY | 198.33 | 208.7 | 198.01 | 200.08 | 200.08 | -0.81 (-0.40%) | 823,433 |
| 18 Aug 2022 | CNY | 200 | 204.68 | 191 | 200.89 | 200.89 | +5.99 (+3.07%) | 2,097,817 |
| 17 Aug 2022 | CNY | 197.6 | 201.95 | 193.25 | 194.9 | 194.9 | -2.7 (-1.37%) | 914,362 |
| 16 Aug 2022 | CNY | 196.7 | 198.87 | 192.9 | 197.6 | 197.6 | +0.94 (+0.48%) | 604,110 |
| 15 Aug 2022 | CNY | 201.22 | 203.99 | 194.02 | 196.66 | 196.66 | -7.34 (-3.60%) | 1,155,724 |
| 12 Aug 2022 | CNY | 209.07 | 210.44 | 202.75 | 204 | 204 | -4.97 (-2.38%) | 555,052 |
| 11 Aug 2022 | CNY | 202.98 | 209.76 | 202.5 | 208.97 | 208.97 | +6.59 (+3.26%) | 481,147 |
| 10 Aug 2022 | CNY | 205.24 | 206.84 | 200.95 | 202.38 | 202.38 | -3.61 (-1.75%) | 515,020 |
| 9 Aug 2022 | CNY | 209.89 | 209.89 | 204.09 | 205.99 | 205.99 | -3.02 (-1.44%) | 444,177 |
| 8 Aug 2022 | CNY | 218.54 | 218.54 | 207.65 | 209.01 | 209.01 | -8.53 (-3.92%) | 953,668 |
| 5 Aug 2022 | CNY | 210 | 218 | 206.9 | 217.54 | 217.54 | +9.53 (+4.58%) | 976,505 |
| 4 Aug 2022 | CNY | 207.11 | 214.88 | 206.06 | 208.01 | 208.01 | +3.56 (+1.74%) | 823,444 |
| 3 Aug 2022 | CNY | 193.24 | 210.48 | 193.2 | 204.45 | 204.45 | +11.29 (+5.84%) | 1,701,187 |
| 2 Aug 2022 | CNY | 195.26 | 196.99 | 189 | 193.16 | 193.16 | -5.07 (-2.56%) | 1,355,082 |
| 1 Aug 2022 | CNY | 199 | 199.99 | 187 | 198.23 | 198.23 | -1.16 (-0.58%) | 1,470,549 |
| 29 Jul 2022 | CNY | 213 | 213 | 198.07 | 199.39 | 199.39 | -11.72 (-5.55%) | 1,295,612 |
| 28 Jul 2022 | CNY | 217.71 | 219.6 | 210.5 | 211.11 | 211.11 | -6.34 (-2.92%) | 962,906 |
| 27 Jul 2022 | CNY | 213.9 | 217.5 | 209.11 | 217.45 | 217.45 | +4.02 (+1.88%) | 1,024,688 |
| 26 Jul 2022 | CNY | 211.08 | 216.58 | 207.01 | 213.43 | 213.43 | +2.02 (+0.96%) | 720,587 |
| 25 Jul 2022 | CNY | 208.66 | 213.39 | 206.3 | 211.41 | 211.41 | +2.57 (+1.23%) | 649,444 |
| 22 Jul 2022 | CNY | 212.99 | 215.46 | 208.18 | 208.84 | 208.84 | -4.76 (-2.23%) | 550,379 |
| 21 Jul 2022 | CNY | 218.99 | 223.79 | 213.38 | 213.6 | 213.6 | -5.4 (-2.47%) | 652,384 |
| 20 Jul 2022 | CNY | 214.98 | 224.99 | 214 | 219 | 219 | +5.9 (+2.77%) | 907,819 |
| 19 Jul 2022 | CNY | 214 | 216.72 | 211.95 | 213.1 | 213.1 | -3.58 (-1.65%) | 480,425 |
| 18 Jul 2022 | CNY | 220.25 | 220.91 | 210.29 | 216.68 | 216.68 | -2.7 (-1.23%) | 784,139 |
| 15 Jul 2022 | CNY | 222.24 | 226.44 | 218.61 | 219.38 | 219.38 | -3.38 (-1.52%) | 951,374 |
| 14 Jul 2022 | CNY | 213 | 227.5 | 211.74 | 222.76 | 222.76 | +11.47 (+5.43%) | 1,849,823 |
| 13 Jul 2022 | CNY | 207.94 | 214.01 | 203.16 | 211.29 | 211.29 | +6.09 (+2.97%) | 861,659 |
| 12 Jul 2022 | CNY | 209.29 | 215.6 | 205.01 | 205.2 | 205.2 | -5.5 (-2.61%) | 717,155 |
