| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 136 | 140.98 | 135 | 137.85 | 137.85 | +0.94 (+0.69%) | 606,793 |
| 9 Aug 2022 | CNY | 135.02 | 136.98 | 132.24 | 136.91 | 136.91 | +0.81 (+0.60%) | 502,983 |
| 8 Aug 2022 | CNY | 140.38 | 140.38 | 135 | 136.1 | 136.1 | -4.28 (-3.05%) | 587,830 |
| 5 Aug 2022 | CNY | 128.99 | 141.98 | 128.99 | 140.38 | 140.38 | +11.66 (+9.06%) | 1,195,461 |
| 4 Aug 2022 | CNY | 129.95 | 133.2 | 127.41 | 128.72 | 128.72 | +1.43 (+1.12%) | 500,496 |
| 3 Aug 2022 | CNY | 124.76 | 132.59 | 124.76 | 127.29 | 127.29 | +2.5 (+2.00%) | 548,460 |
| 2 Aug 2022 | CNY | 129.62 | 129.62 | 122.5 | 124.79 | 124.79 | -5.03 (-3.87%) | 560,434 |
| 1 Aug 2022 | CNY | 128.2 | 132.22 | 125.11 | 129.82 | 129.82 | +1.62 (+1.26%) | 369,491 |
| 29 Jul 2022 | CNY | 134.91 | 134.91 | 127.8 | 128.2 | 128.2 | -6.25 (-4.65%) | 404,164 |
| 28 Jul 2022 | CNY | 130.77 | 134.88 | 130.07 | 134.45 | 134.45 | +3.83 (+2.93%) | 403,368 |
| 27 Jul 2022 | CNY | 127 | 132 | 126.72 | 130.62 | 130.62 | +2.92 (+2.29%) | 274,551 |
| 26 Jul 2022 | CNY | 129 | 129 | 125.66 | 127.7 | 127.7 | +0.1 (+0.08%) | 218,120 |
| 25 Jul 2022 | CNY | 128 | 132.5 | 127.1 | 127.6 | 127.6 | -2.3 (-1.77%) | 248,073 |
| 22 Jul 2022 | CNY | 135.85 | 136.99 | 128.52 | 129.9 | 129.9 | -5.32 (-3.93%) | 502,289 |
| 21 Jul 2022 | CNY | 131.72 | 135.9 | 130.54 | 135.22 | 135.22 | +3.5 (+2.66%) | 482,790 |
| 20 Jul 2022 | CNY | 133.11 | 136.78 | 130.31 | 131.72 | 131.72 | -1.28 (-0.96%) | 461,117 |
| 19 Jul 2022 | CNY | 133 | 136 | 131.02 | 133 | 133 | -0.96 (-0.72%) | 310,767 |
| 18 Jul 2022 | CNY | 134.53 | 136.46 | 131.05 | 133.96 | 133.96 | -0.57 (-0.42%) | 246,252 |
| 15 Jul 2022 | CNY | 138.5 | 139.5 | 134.52 | 134.53 | 134.53 | -2.95 (-2.15%) | 370,700 |
| 14 Jul 2022 | CNY | 134.99 | 139.67 | 133.65 | 137.48 | 137.48 | +1.73 (+1.27%) | 302,350 |
| 13 Jul 2022 | CNY | 140.57 | 142.45 | 135.37 | 135.75 | 135.75 | -4.8 (-3.42%) | 516,611 |
| 12 Jul 2022 | CNY | 152.1 | 153.63 | 140.04 | 140.55 | 140.55 | -12.85 (-8.38%) | 732,515 |
| 11 Jul 2022 | CNY | 156.13 | 157.5 | 152.01 | 153.4 | 153.4 | -3.22 (-2.06%) | 436,781 |
| 8 Jul 2022 | CNY | 163.07 | 163.6 | 156.19 | 156.62 | 156.62 | -5.28 (-3.26%) | 501,760 |
| 7 Jul 2022 | CNY | 161.31 | 164.57 | 156 | 161.9 | 161.9 | +0.59 (+0.37%) | 745,254 |
| 6 Jul 2022 | CNY | 152.88 | 164.5 | 151.3 | 161.31 | 161.31 | +7.23 (+4.69%) | 1,244,329 |
| 5 Jul 2022 | CNY | 154.91 | 165.3 | 152.02 | 154.08 | 154.08 | -1.85 (-1.19%) | 1,124,636 |
| 4 Jul 2022 | CNY | 157.72 | 157.72 | 151.61 | 155.93 | 155.93 | -1.83 (-1.16%) | 374,624 |
| 1 Jul 2022 | CNY | 159.21 | 160.55 | 156 | 157.76 | 157.76 | -2.1 (-1.31%) | 381,851 |
| 30 Jun 2022 | CNY | 160.18 | 164.2 | 158.3 | 159.86 | 159.86 | -1.14 (-0.71%) | 525,004 |
