| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 217.2 | 222 | 214 | 215.99 | 215.99 | -2.31 (-1.06%) | 501,968 |
| 18 Aug 2022 | CNY | 212.33 | 219.99 | 208.96 | 218.3 | 218.3 | +4.47 (+2.09%) | 650,361 |
| 17 Aug 2022 | CNY | 215.36 | 217 | 210.2 | 213.83 | 213.83 | -2.24 (-1.04%) | 629,255 |
| 16 Aug 2022 | CNY | 223.51 | 226.49 | 216.01 | 216.07 | 216.07 | -9.87 (-4.37%) | 825,282 |
| 15 Aug 2022 | CNY | 226.69 | 233.5 | 223.78 | 225.94 | 225.94 | +3.69 (+1.66%) | 846,181 |
| 12 Aug 2022 | CNY | 228.03 | 229.99 | 220 | 222.25 | 222.25 | -8.05 (-3.50%) | 713,643 |
| 11 Aug 2022 | CNY | 230.37 | 235.78 | 227.51 | 230.3 | 230.3 | -1.61 (-0.69%) | 739,449 |
| 10 Aug 2022 | CNY | 238 | 242.18 | 231.64 | 231.91 | 231.91 | -6.87 (-2.88%) | 728,710 |
| 9 Aug 2022 | CNY | 247 | 249.92 | 233.38 | 238.78 | 238.78 | -16.61 (-6.50%) | 830,541 |
| 8 Aug 2022 | CNY | 255.95 | 258.97 | 229.99 | 255.39 | 255.39 | +1.97 (+0.78%) | 1,305,486 |
| 5 Aug 2022 | CNY | 215 | 253.42 | 210.64 | 253.42 | 253.42 | +42.24 (+20.00%) | 1,977,506 |
| 4 Aug 2022 | CNY | 216.75 | 220.87 | 208 | 211.18 | 211.18 | -4.03 (-1.87%) | 500,815 |
| 3 Aug 2022 | CNY | 209.91 | 225.47 | 209.67 | 215.21 | 215.21 | +5.21 (+2.48%) | 729,089 |
| 2 Aug 2022 | CNY | 210.72 | 217.94 | 206.07 | 210 | 210 | -3.47 (-1.63%) | 528,564 |
| 1 Aug 2022 | CNY | 216.86 | 217.97 | 209.87 | 213.47 | 213.47 | -3.39 (-1.56%) | 401,363 |
| 29 Jul 2022 | CNY | 224.68 | 224.68 | 214.3 | 216.86 | 216.86 | -7.79 (-3.47%) | 375,961 |
| 28 Jul 2022 | CNY | 222.02 | 225.6 | 216 | 224.65 | 224.65 | +8.19 (+3.78%) | 457,651 |
| 27 Jul 2022 | CNY | 207.98 | 226.49 | 206.96 | 216.46 | 216.46 | +6.8 (+3.24%) | 689,624 |
| 26 Jul 2022 | CNY | 201.53 | 209.79 | 201.2 | 209.66 | 209.66 | +6.26 (+3.08%) | 417,557 |
| 25 Jul 2022 | CNY | 201.66 | 208 | 197.39 | 203.4 | 203.4 | +3.38 (+1.69%) | 433,611 |
| 22 Jul 2022 | CNY | 204.5 | 208.53 | 198.88 | 200.02 | 200.02 | -3.97 (-1.95%) | 421,020 |
| 21 Jul 2022 | CNY | 195.96 | 208 | 192.88 | 203.99 | 203.99 | +7.99 (+4.08%) | 761,700 |
| 20 Jul 2022 | CNY | 190.5 | 197 | 190.3 | 196 | 196 | +5.72 (+3.01%) | 442,923 |
| 19 Jul 2022 | CNY | 187.09 | 194.48 | 186 | 190.28 | 190.28 | +2.28 (+1.21%) | 370,957 |
| 18 Jul 2022 | CNY | 184 | 189.52 | 182.08 | 188 | 188 | +5.5 (+3.01%) | 230,714 |
| 15 Jul 2022 | CNY | 186.95 | 188 | 182.5 | 182.5 | 182.5 | -2.22 (-1.20%) | 207,242 |
| 14 Jul 2022 | CNY | 188.89 | 189.39 | 184.51 | 184.72 | 184.72 | -1.05 (-0.57%) | 297,618 |
| 13 Jul 2022 | CNY | 185.19 | 188.87 | 183.43 | 185.77 | 185.77 | +0.47 (+0.25%) | 163,609 |
| 12 Jul 2022 | CNY | 190.77 | 192.5 | 185.3 | 185.3 | 185.3 | -5.57 (-2.92%) | 229,256 |
| 11 Jul 2022 | CNY | 192.54 | 195 | 188.88 | 190.87 | 190.87 | -0.5 (-0.26%) | 191,703 |
