| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 564.59 | 572.28 | 551 | 557.01 | 557.01 | -3.99 (-0.71%) | 517,921 |
| 22 Aug 2022 | CNY | 595.91 | 606 | 560 | 561 | 561 | -27.46 (-4.67%) | 718,800 |
| 19 Aug 2022 | CNY | 558.89 | 623 | 558.89 | 588.46 | 588.46 | +41.46 (+7.58%) | 1,356,273 |
| 18 Aug 2022 | CNY | 525.88 | 556 | 517.77 | 547 | 547 | +13.55 (+2.54%) | 555,144 |
| 17 Aug 2022 | CNY | 529 | 535 | 523.6 | 533.45 | 533.45 | +4.45 (+0.84%) | 382,872 |
| 16 Aug 2022 | CNY | 541.02 | 547.57 | 528.8 | 529 | 529 | -13.07 (-2.41%) | 435,285 |
| 15 Aug 2022 | CNY | 545.77 | 555.77 | 535.52 | 542.07 | 542.07 | -8.93 (-1.62%) | 489,531 |
| 12 Aug 2022 | CNY | 583 | 591.52 | 550.2 | 551 | 551 | -30.5 (-5.25%) | 412,067 |
| 11 Aug 2022 | CNY | 561.99 | 586 | 553.88 | 581.5 | 581.5 | +20.5 (+3.65%) | 484,126 |
| 10 Aug 2022 | CNY | 560 | 578.18 | 555.09 | 561 | 561 | -3.2 (-0.57%) | 341,396 |
| 9 Aug 2022 | CNY | 560.51 | 565.5 | 550 | 564.2 | 564.2 | +3.69 (+0.66%) | 566,008 |
| 8 Aug 2022 | CNY | 580 | 589.01 | 551.95 | 560.51 | 560.51 | -26.49 (-4.51%) | 738,409 |
| 5 Aug 2022 | CNY | 564 | 594.98 | 548.8 | 587 | 587 | +13.15 (+2.29%) | 968,690 |
| 4 Aug 2022 | CNY | 530.58 | 578 | 518.03 | 573.85 | 573.85 | +52.37 (+10.04%) | 878,228 |
| 3 Aug 2022 | CNY | 489.98 | 533.32 | 488.37 | 521.48 | 521.48 | +34.43 (+7.07%) | 951,003 |
| 2 Aug 2022 | CNY | 466.94 | 500.05 | 455.7 | 487.05 | 487.05 | +14.55 (+3.08%) | 841,860 |
| 1 Aug 2022 | CNY | 455.2 | 477 | 436.96 | 472.5 | 472.5 | +15.49 (+3.39%) | 503,757 |
| 29 Jul 2022 | CNY | 484.99 | 489 | 456 | 457.01 | 457.01 | -27.98 (-5.77%) | 486,216 |
| 28 Jul 2022 | CNY | 465 | 487.99 | 465 | 484.99 | 484.99 | +22.94 (+4.96%) | 447,725 |
| 27 Jul 2022 | CNY | 471.88 | 471.88 | 456 | 462.05 | 462.05 | -10.25 (-2.17%) | 334,737 |
| 26 Jul 2022 | CNY | 482.92 | 486 | 463.05 | 472.3 | 472.3 | -10.2 (-2.11%) | 501,422 |
| 25 Jul 2022 | CNY | 468.02 | 482.97 | 463.1 | 482.5 | 482.5 | +10.39 (+2.20%) | 477,725 |
| 22 Jul 2022 | CNY | 483.5 | 492.98 | 471 | 472.11 | 472.11 | -11.26 (-2.33%) | 531,033 |
| 21 Jul 2022 | CNY | 452.22 | 492.79 | 448.71 | 483.37 | 483.37 | +30.85 (+6.82%) | 825,906 |
| 20 Jul 2022 | CNY | 451.11 | 473.77 | 451.06 | 452.52 | 452.52 | +4.75 (+1.06%) | 527,548 |
| 19 Jul 2022 | CNY | 460 | 460 | 440.02 | 447.77 | 447.77 | -12.21 (-2.65%) | 616,130 |
| 18 Jul 2022 | CNY | 475 | 475 | 456 | 459.98 | 459.98 | -9.7 (-2.07%) | 465,839 |
| 15 Jul 2022 | CNY | 461.3 | 488.48 | 460 | 469.68 | 469.68 | +3.18 (+0.68%) | 551,494 |
| 14 Jul 2022 | CNY | 466.17 | 477 | 451 | 466.5 | 466.5 | +9.49 (+2.08%) | 472,601 |
| 13 Jul 2022 | CNY | 474.01 | 478.88 | 455.79 | 457.01 | 457.01 | -21.14 (-4.42%) | 574,838 |
