| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 171 | 175.68 | 171 | 175.05 | 175.05 | +2.84 (+1.65%) | 3,379,026 |
| 22 Aug 2022 | CNY | 170 | 173 | 166.06 | 172.21 | 172.21 | +2.09 (+1.23%) | 2,372,603 |
| 19 Aug 2022 | CNY | 171.9 | 175.4 | 170.12 | 170.12 | 170.12 | -2.21 (-1.28%) | 2,041,451 |
| 18 Aug 2022 | CNY | 177.45 | 177.45 | 171.31 | 172.33 | 172.33 | -5.34 (-3.01%) | 2,923,718 |
| 17 Aug 2022 | CNY | 177.95 | 180 | 175.5 | 177.67 | 177.67 | +0.67 (+0.38%) | 2,229,843 |
| 16 Aug 2022 | CNY | 186.66 | 187.64 | 175.79 | 177 | 177 | -9.66 (-5.18%) | 3,824,700 |
| 15 Aug 2022 | CNY | 189.04 | 191.17 | 184.64 | 186.66 | 186.66 | -1.44 (-0.77%) | 1,654,143 |
| 12 Aug 2022 | CNY | 191.6 | 193 | 187.45 | 188.1 | 188.1 | -3.5 (-1.83%) | 1,687,462 |
| 11 Aug 2022 | CNY | 191.85 | 194.88 | 190.01 | 191.6 | 191.6 | +1.16 (+0.61%) | 1,854,532 |
| 10 Aug 2022 | CNY | 190 | 193.92 | 188.39 | 190.44 | 190.44 | -1.56 (-0.81%) | 1,963,791 |
| 9 Aug 2022 | CNY | 199.91 | 200.3 | 187.59 | 192 | 192 | -6.89 (-3.46%) | 4,121,654 |
| 8 Aug 2022 | CNY | 207.33 | 207.99 | 197.21 | 198.89 | 198.89 | -3.27 (-1.62%) | 5,886,935 |
| 5 Aug 2022 | CNY | 185.33 | 203.27 | 184 | 202.16 | 202.16 | +17.59 (+9.53%) | 7,673,394 |
| 4 Aug 2022 | CNY | 177.86 | 185.95 | 177.53 | 184.57 | 184.57 | +5.72 (+3.20%) | 4,765,236 |
| 3 Aug 2022 | CNY | 169.99 | 185.18 | 168.02 | 178.85 | 178.85 | +9.2 (+5.42%) | 5,034,255 |
| 2 Aug 2022 | CNY | 172.03 | 172.94 | 165 | 169.65 | 169.65 | -4.35 (-2.50%) | 2,643,042 |
| 1 Aug 2022 | CNY | 174.82 | 177.46 | 169.9 | 174 | 174 | -1.1 (-0.63%) | 1,717,750 |
| 29 Jul 2022 | CNY | 184 | 184.32 | 174 | 175.1 | 175.1 | -9.22 (-5.00%) | 3,560,330 |
| 28 Jul 2022 | CNY | 178.46 | 186.18 | 177.26 | 184.32 | 184.32 | +6.75 (+3.80%) | 2,373,950 |
| 27 Jul 2022 | CNY | 180.8 | 181.78 | 177.1 | 177.57 | 177.57 | -3.53 (-1.95%) | 1,187,607 |
| 26 Jul 2022 | CNY | 179.86 | 182.99 | 176.2 | 181.1 | 181.1 | +2.29 (+1.28%) | 1,398,971 |
| 25 Jul 2022 | CNY | 179.47 | 181.97 | 176.18 | 178.81 | 178.81 | -0.91 (-0.51%) | 1,938,408 |
| 22 Jul 2022 | CNY | 185 | 185.3 | 179.33 | 179.72 | 179.72 | -4.78 (-2.59%) | 1,692,638 |
| 21 Jul 2022 | CNY | 180.33 | 187.8 | 179.13 | 184.5 | 184.5 | +3.5 (+1.93%) | 3,190,535 |
| 20 Jul 2022 | CNY | 178.5 | 185.25 | 177.3 | 181 | 181 | +4 (+2.26%) | 2,692,866 |
| 19 Jul 2022 | CNY | 176.26 | 179.4 | 172.05 | 177 | 177 | +1.09 (+0.62%) | 2,844,072 |
| 18 Jul 2022 | CNY | 175.09 | 178.18 | 170.19 | 175.91 | 175.91 | +1.09 (+0.62%) | 2,740,354 |
| 15 Jul 2022 | CNY | 175.04 | 179.45 | 174 | 174.82 | 174.82 | -0.21 (-0.12%) | 1,772,491 |
| 14 Jul 2022 | CNY | 176 | 177.88 | 173.9 | 175.03 | 175.03 | -1.8 (-1.02%) | 1,966,091 |
| 13 Jul 2022 | CNY | 177.5 | 179.03 | 172.06 | 176.83 | 176.83 | +1.27 (+0.72%) | 2,545,306 |
