| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 268.31 | 272.56 | 267 | 270.86 | 270.86 | +0.48 (+0.18%) | 247,263 |
| 22 Aug 2022 | CNY | 269.99 | 273.88 | 265 | 270.38 | 270.38 | +2.7 (+1.01%) | 316,584 |
| 19 Aug 2022 | CNY | 285.04 | 292 | 267.09 | 267.68 | 267.68 | -17.57 (-6.16%) | 633,065 |
| 18 Aug 2022 | CNY | 279 | 290.3 | 272.6 | 285.25 | 285.25 | +3.81 (+1.35%) | 611,837 |
| 17 Aug 2022 | CNY | 278.84 | 284.33 | 272.21 | 281.44 | 281.44 | +2.27 (+0.81%) | 484,754 |
| 16 Aug 2022 | CNY | 270.61 | 283.49 | 265.51 | 279.17 | 279.17 | +10.28 (+3.82%) | 753,431 |
| 15 Aug 2022 | CNY | 265.8 | 272.77 | 264.13 | 268.89 | 268.89 | +0.79 (+0.29%) | 453,030 |
| 12 Aug 2022 | CNY | 281.5 | 286.95 | 268.01 | 268.1 | 268.1 | -16.45 (-5.78%) | 663,027 |
| 11 Aug 2022 | CNY | 285 | 292.59 | 280.56 | 284.55 | 284.55 | -1.25 (-0.44%) | 724,577 |
| 10 Aug 2022 | CNY | 296.2 | 302.2 | 284.44 | 285.8 | 285.8 | -14.41 (-4.80%) | 919,416 |
| 9 Aug 2022 | CNY | 307.77 | 307.77 | 292.01 | 300.21 | 300.21 | -8.78 (-2.84%) | 581,888 |
| 8 Aug 2022 | CNY | 312 | 313 | 295.05 | 308.99 | 308.99 | -5.09 (-1.62%) | 618,050 |
| 5 Aug 2022 | CNY | 296.92 | 328 | 293 | 314.08 | 314.08 | +14.67 (+4.90%) | 1,002,079 |
| 4 Aug 2022 | CNY | 269.56 | 300.07 | 267 | 299.41 | 299.41 | +30.4 (+11.30%) | 1,014,936 |
| 3 Aug 2022 | CNY | 265.53 | 277.4 | 255.2 | 269.01 | 269.01 | +6.9 (+2.63%) | 745,421 |
| 2 Aug 2022 | CNY | 257 | 267.48 | 254.8 | 262.11 | 262.11 | +0.59 (+0.23%) | 607,784 |
| 1 Aug 2022 | CNY | 246 | 261.52 | 237 | 261.52 | 261.52 | +13.04 (+5.25%) | 612,064 |
| 29 Jul 2022 | CNY | 255.08 | 258.8 | 247.33 | 248.48 | 248.48 | -5.43 (-2.14%) | 480,828 |
| 28 Jul 2022 | CNY | 252.8 | 261.5 | 252 | 253.91 | 253.91 | +2.26 (+0.90%) | 545,896 |
| 27 Jul 2022 | CNY | 251.11 | 254.3 | 245.05 | 251.65 | 251.65 | -0.07 (-0.03%) | 370,179 |
| 26 Jul 2022 | CNY | 253.26 | 253.5 | 245 | 251.72 | 251.72 | +0.72 (+0.29%) | 337,016 |
| 25 Jul 2022 | CNY | 258.08 | 261.75 | 249.68 | 251 | 251 | -9.09 (-3.49%) | 427,355 |
| 22 Jul 2022 | CNY | 265.89 | 269.27 | 256.5 | 260.09 | 260.09 | -5.91 (-2.22%) | 532,073 |
| 21 Jul 2022 | CNY | 259.85 | 275 | 255.1 | 266 | 266 | +6.49 (+2.50%) | 912,861 |
| 20 Jul 2022 | CNY | 258 | 264.99 | 254 | 259.51 | 259.51 | +3.99 (+1.56%) | 599,667 |
| 19 Jul 2022 | CNY | 240.93 | 266.1 | 236.02 | 255.52 | 255.52 | +15.52 (+6.47%) | 914,327 |
| 18 Jul 2022 | CNY | 241.58 | 246.38 | 232.5 | 240 | 240 | -2.8 (-1.15%) | 475,864 |
| 15 Jul 2022 | CNY | 237.47 | 249 | 236 | 242.8 | 242.8 | +6.07 (+2.56%) | 583,125 |
| 14 Jul 2022 | CNY | 228.01 | 242.3 | 228.01 | 236.73 | 236.73 | +4.73 (+2.04%) | 416,400 |
| 13 Jul 2022 | CNY | 238 | 240.48 | 229.25 | 232 | 232 | -6.23 (-2.62%) | 383,386 |
