| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 140.5 | 141.99 | 136.1 | 136.51 | 136.51 | -4.7 (-3.33%) | 3,113,525 |
| 22 Aug 2022 | CNY | 140 | 142.33 | 137.11 | 141.21 | 141.21 | +1.2 (+0.86%) | 1,390,093 |
| 19 Aug 2022 | CNY | 139.24 | 142.8 | 139.06 | 140.01 | 140.01 | -0.79 (-0.56%) | 1,866,624 |
| 18 Aug 2022 | CNY | 146.3 | 146.3 | 140.22 | 140.8 | 140.8 | -6.19 (-4.21%) | 3,329,872 |
| 17 Aug 2022 | CNY | 143.4 | 147.36 | 142.1 | 146.99 | 146.99 | +3.42 (+2.38%) | 2,845,752 |
| 16 Aug 2022 | CNY | 145.41 | 145.6 | 143.09 | 143.57 | 143.57 | -2.61 (-1.79%) | 2,022,425 |
| 15 Aug 2022 | CNY | 148.88 | 148.88 | 141.8 | 146.18 | 146.18 | -1.55 (-1.05%) | 3,349,035 |
| 12 Aug 2022 | CNY | 148.07 | 149.98 | 146.19 | 147.73 | 147.73 | -1.21 (-0.81%) | 1,992,459 |
| 11 Aug 2022 | CNY | 146.44 | 150.47 | 144.47 | 148.94 | 148.94 | +3.85 (+2.65%) | 3,156,363 |
| 10 Aug 2022 | CNY | 148.81 | 150.83 | 143.66 | 145.09 | 145.09 | -5.36 (-3.56%) | 4,262,641 |
| 9 Aug 2022 | CNY | 149.5 | 151.81 | 146 | 150.45 | 150.45 | -0.03 (-0.02%) | 2,154,366 |
| 8 Aug 2022 | CNY | 153.33 | 156.8 | 150.15 | 150.48 | 150.48 | -4.02 (-2.60%) | 2,644,971 |
| 5 Aug 2022 | CNY | 150.09 | 155.5 | 149.99 | 154.5 | 154.5 | +4.41 (+2.94%) | 2,595,177 |
| 4 Aug 2022 | CNY | 152.1 | 154.3 | 148.06 | 150.09 | 150.09 | -3.48 (-2.27%) | 2,533,757 |
| 3 Aug 2022 | CNY | 153.52 | 156.5 | 148.51 | 153.57 | 153.57 | +2.57 (+1.70%) | 3,843,560 |
| 2 Aug 2022 | CNY | 153.01 | 155.85 | 148.62 | 151 | 151 | -5.2 (-3.33%) | 4,955,613 |
| 1 Aug 2022 | CNY | 158.5 | 159.23 | 154.2 | 156.2 | 156.2 | -3.03 (-1.90%) | 2,919,362 |
| 29 Jul 2022 | CNY | 162 | 162.5 | 156.83 | 159.23 | 159.23 | -2.79 (-1.72%) | 3,088,777 |
| 28 Jul 2022 | CNY | 160.9 | 164.55 | 157.95 | 162.02 | 162.02 | +1.13 (+0.70%) | 3,657,482 |
| 27 Jul 2022 | CNY | 153.61 | 164.66 | 153.61 | 160.89 | 160.89 | +8.89 (+5.85%) | 6,214,775 |
| 26 Jul 2022 | CNY | 151.5 | 154.54 | 148.88 | 152 | 152 | +1.02 (+0.68%) | 3,144,029 |
| 25 Jul 2022 | CNY | 150.8 | 153.7 | 148.59 | 150.98 | 150.98 | +0.12 (+0.08%) | 2,345,978 |
| 22 Jul 2022 | CNY | 154.88 | 157.5 | 150.03 | 150.86 | 150.86 | -2.64 (-1.72%) | 4,007,710 |
| 21 Jul 2022 | CNY | 154 | 156.3 | 152 | 153.5 | 153.5 | +0.78 (+0.51%) | 6,022,328 |
| 20 Jul 2022 | CNY | 136.99 | 155 | 136.91 | 152.72 | 152.72 | +16.48 (+12.10%) | 9,882,676 |
| 19 Jul 2022 | CNY | 137 | 138.15 | 135.01 | 136.24 | 136.24 | -1.96 (-1.42%) | 1,577,686 |
| 18 Jul 2022 | CNY | 135.64 | 138.99 | 131.01 | 138.2 | 138.2 | +2.54 (+1.87%) | 2,659,924 |
| 15 Jul 2022 | CNY | 135.52 | 138.51 | 134.88 | 135.66 | 135.66 | -1.34 (-0.98%) | 2,385,418 |
| 14 Jul 2022 | CNY | 135.2 | 139.73 | 135.2 | 137 | 137 | +0.74 (+0.54%) | 4,108,082 |
| 13 Jul 2022 | CNY | 129.7 | 136.66 | 129.05 | 136.26 | 136.26 | +7.35 (+5.70%) | 4,029,977 |
