| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 420 | 462 | 410.65 | 446.57 | 446.57 | +27.98 (+6.68%) | 2,272,111 |
| 22 Aug 2022 | CNY | 415 | 426 | 401.43 | 418.59 | 418.59 | +4.93 (+1.19%) | 2,077,677 |
| 19 Aug 2022 | CNY | 439 | 439 | 411.16 | 413.66 | 413.66 | -23.22 (-5.31%) | 1,980,955 |
| 18 Aug 2022 | CNY | 393.17 | 450.99 | 393.17 | 436.88 | 436.88 | +47.73 (+12.27%) | 2,692,693 |
| 17 Aug 2022 | CNY | 388.12 | 398.89 | 382 | 389.15 | 389.15 | +1.15 (+0.30%) | 1,342,037 |
| 16 Aug 2022 | CNY | 388 | 405.57 | 377.2 | 388 | 388 | +4.4 (+1.15%) | 1,879,150 |
| 15 Aug 2022 | CNY | 365.17 | 386.1 | 363.11 | 383.6 | 383.6 | +22.6 (+6.26%) | 1,743,578 |
| 12 Aug 2022 | CNY | 389.44 | 390 | 359.88 | 361 | 361 | -29 (-7.44%) | 2,219,064 |
| 11 Aug 2022 | CNY | 396 | 398 | 375.3 | 390 | 390 | 0.0 (0.0%) | 1,147,259 |
| 10 Aug 2022 | CNY | 383.99 | 399.97 | 377.4 | 390 | 390 | +5.24 (+1.36%) | 1,555,696 |
| 9 Aug 2022 | CNY | 373 | 402 | 371 | 384.76 | 384.76 | +6.76 (+1.79%) | 1,841,358 |
| 8 Aug 2022 | CNY | 359 | 378 | 340.36 | 378 | 378 | +20.8 (+5.82%) | 2,066,981 |
| 5 Aug 2022 | CNY | 365 | 373 | 352.2 | 357.2 | 357.2 | -7.7 (-2.11%) | 1,713,318 |
| 4 Aug 2022 | CNY | 380.3 | 390.18 | 352.32 | 364.9 | 364.9 | -18.21 (-4.75%) | 3,042,889 |
| 3 Aug 2022 | CNY | 395.63 | 398.99 | 379 | 383.11 | 383.11 | -6.9 (-1.77%) | 2,617,649 |
| 2 Aug 2022 | CNY | 358 | 395 | 356.18 | 390.01 | 390.01 | +27.01 (+7.44%) | 3,260,488 |
| 1 Aug 2022 | CNY | 346.43 | 365 | 334.42 | 363 | 363 | +20 (+5.83%) | 2,769,649 |
| 29 Jul 2022 | CNY | 361 | 374.89 | 343 | 343 | 343 | -17 (-4.72%) | 3,368,585 |
| 28 Jul 2022 | CNY | 364.82 | 371.99 | 350.13 | 360 | 360 | +2 (+0.56%) | 2,715,722 |
| 27 Jul 2022 | CNY | 345 | 359.59 | 338.01 | 358 | 358 | +22.37 (+6.67%) | 3,615,181 |
| 26 Jul 2022 | CNY | 325 | 344.89 | 324.61 | 335.63 | 335.63 | +11.02 (+3.39%) | 2,106,568 |
| 25 Jul 2022 | CNY | 338.4 | 346.98 | 315 | 324.61 | 324.61 | -22.39 (-6.45%) | 2,962,446 |
| 22 Jul 2022 | CNY | 344.94 | 354.14 | 336.61 | 347 | 347 | +3.1 (+0.90%) | 1,853,478 |
| 21 Jul 2022 | CNY | 344.1 | 357.96 | 336.47 | 343.9 | 343.9 | -3.69 (-1.06%) | 1,723,930 |
| 20 Jul 2022 | CNY | 341.9 | 358 | 341.56 | 347.59 | 347.59 | +9.59 (+2.84%) | 2,074,841 |
| 19 Jul 2022 | CNY | 360 | 360 | 335.01 | 338 | 338 | -21.3 (-5.93%) | 3,653,699 |
| 18 Jul 2022 | CNY | 378.9 | 390 | 354.62 | 359.3 | 359.3 | -11.7 (-3.15%) | 4,564,257 |
| 15 Jul 2022 | CNY | 365.74 | 381.1 | 365.74 | 371 | 371 | -2 (-0.54%) | 2,785,027 |
| 14 Jul 2022 | CNY | 337.6 | 378.64 | 335 | 373 | 373 | +32 (+9.38%) | 4,124,091 |
| 13 Jul 2022 | CNY | 320 | 351 | 320 | 341 | 341 | +34.33 (+11.19%) | 4,815,613 |
