| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 141.99 | 146.3 | 138.94 | 139.68 | 139.68 | -2.79 (-1.96%) | 2,976,988 |
| 11 Aug 2022 | CNY | 145.44 | 146.59 | 137.3 | 142.47 | 142.47 | -2.31 (-1.60%) | 4,181,258 |
| 10 Aug 2022 | CNY | 146.1 | 147.99 | 140.23 | 144.78 | 144.78 | -1.02 (-0.70%) | 3,011,099 |
| 9 Aug 2022 | CNY | 145.74 | 148.89 | 141.88 | 145.8 | 145.8 | +1.65 (+1.14%) | 2,936,350 |
| 8 Aug 2022 | CNY | 148.3 | 149.99 | 143.02 | 144.15 | 144.15 | -3.21 (-2.18%) | 2,476,940 |
| 5 Aug 2022 | CNY | 141.5 | 150.89 | 141.5 | 147.36 | 147.36 | +5.86 (+4.14%) | 3,521,377 |
| 4 Aug 2022 | CNY | 144.06 | 146.33 | 138.38 | 141.5 | 141.5 | -3.5 (-2.41%) | 3,469,704 |
| 3 Aug 2022 | CNY | 150.51 | 152.77 | 144.88 | 145 | 145 | -5.8 (-3.85%) | 2,725,795 |
| 2 Aug 2022 | CNY | 144.44 | 156.5 | 143.6 | 150.8 | 150.8 | +3.22 (+2.18%) | 4,889,149 |
| 1 Aug 2022 | CNY | 148.93 | 150 | 140.5 | 147.58 | 147.58 | -0.99 (-0.67%) | 4,475,729 |
| 29 Jul 2022 | CNY | 151 | 152.25 | 147.61 | 148.57 | 148.57 | -1.64 (-1.09%) | 2,010,580 |
| 28 Jul 2022 | CNY | 154.47 | 157.58 | 148.48 | 150.21 | 150.21 | -3.79 (-2.46%) | 2,752,399 |
| 27 Jul 2022 | CNY | 152.49 | 156.34 | 150.9 | 154 | 154 | +1.51 (+0.99%) | 1,462,462 |
| 26 Jul 2022 | CNY | 152.19 | 154.28 | 150.13 | 152.49 | 152.49 | -0.74 (-0.48%) | 1,383,099 |
| 25 Jul 2022 | CNY | 151.98 | 158.37 | 150.47 | 153.23 | 153.23 | -1.26 (-0.82%) | 1,842,767 |
| 22 Jul 2022 | CNY | 157.1 | 160.55 | 151.68 | 154.49 | 154.49 | -2.54 (-1.62%) | 1,627,456 |
| 21 Jul 2022 | CNY | 151 | 159.5 | 148.76 | 157.03 | 157.03 | +5.02 (+3.30%) | 3,538,418 |
| 20 Jul 2022 | CNY | 151.39 | 152.93 | 146.25 | 152.01 | 152.01 | +1.49 (+0.99%) | 3,202,936 |
| 19 Jul 2022 | CNY | 157.44 | 158.68 | 148.95 | 150.52 | 150.52 | -4.99 (-3.21%) | 3,453,426 |
| 18 Jul 2022 | CNY | 160.32 | 160.32 | 149.01 | 155.51 | 155.51 | -9.37 (-5.68%) | 7,430,482 |
| 15 Jul 2022 | CNY | 166.32 | 169.98 | 164.04 | 164.88 | 164.88 | -2.79 (-1.66%) | 1,749,575 |
| 14 Jul 2022 | CNY | 160 | 168.8 | 160 | 167.67 | 167.67 | +6.87 (+4.27%) | 1,981,511 |
| 13 Jul 2022 | CNY | 158.23 | 161.86 | 156 | 160.8 | 160.8 | +1.99 (+1.25%) | 2,191,669 |
| 12 Jul 2022 | CNY | 165 | 165 | 158.21 | 158.81 | 158.81 | -6.19 (-3.75%) | 2,482,405 |
| 11 Jul 2022 | CNY | 165.33 | 166.63 | 161 | 165 | 165 | -1.98 (-1.19%) | 2,165,310 |
| 8 Jul 2022 | CNY | 176.21 | 177 | 166 | 166.98 | 166.98 | -10.02 (-5.66%) | 2,687,459 |
| 7 Jul 2022 | CNY | 170.78 | 179.41 | 167.01 | 177 | 177 | +6.22 (+3.64%) | 2,723,836 |
| 6 Jul 2022 | CNY | 174.35 | 174.35 | 165.5 | 170.78 | 170.78 | -0.01 (-0.01%) | 1,944,270 |
| 5 Jul 2022 | CNY | 174.86 | 177.36 | 167 | 170.79 | 170.79 | -2.5 (-1.44%) | 2,477,383 |
| 4 Jul 2022 | CNY | 172 | 174.64 | 168.45 | 173.29 | 173.29 | -0.5 (-0.29%) | 2,400,431 |
