| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 158.68 | 161.99 | 154.12 | 157.99 | 157.99 | -2.36 (-1.47%) | 295,406 |
| 11 Aug 2022 | CNY | 163.98 | 166.98 | 157 | 160.35 | 160.35 | -3.24 (-1.98%) | 367,309 |
| 10 Aug 2022 | CNY | 165.95 | 166.67 | 160 | 163.59 | 163.59 | -2.66 (-1.60%) | 245,389 |
| 9 Aug 2022 | CNY | 163.49 | 167.87 | 161 | 166.25 | 166.25 | +2.95 (+1.81%) | 394,340 |
| 8 Aug 2022 | CNY | 162.5 | 164 | 158.02 | 163.3 | 163.3 | -0.7 (-0.43%) | 250,662 |
| 5 Aug 2022 | CNY | 167.92 | 168.31 | 159.1 | 164 | 164 | -6 (-3.53%) | 493,566 |
| 4 Aug 2022 | CNY | 168.91 | 172.96 | 159 | 170 | 170 | +1.24 (+0.73%) | 572,504 |
| 3 Aug 2022 | CNY | 173.92 | 175.21 | 168.05 | 168.76 | 168.76 | -6.04 (-3.46%) | 364,822 |
| 2 Aug 2022 | CNY | 166.46 | 182.99 | 165.55 | 174.8 | 174.8 | +6.3 (+3.74%) | 669,102 |
| 1 Aug 2022 | CNY | 165.02 | 169.75 | 160.09 | 168.5 | 168.5 | -0.09 (-0.05%) | 394,465 |
| 29 Jul 2022 | CNY | 167 | 172.48 | 160.46 | 168.59 | 168.59 | +3.41 (+2.06%) | 412,477 |
| 28 Jul 2022 | CNY | 166.33 | 166.33 | 161.07 | 165.18 | 165.18 | -0.49 (-0.30%) | 222,899 |
| 27 Jul 2022 | CNY | 157.45 | 168.98 | 157.45 | 165.67 | 165.67 | +7.9 (+5.01%) | 469,024 |
| 26 Jul 2022 | CNY | 158 | 162.13 | 155.14 | 157.77 | 157.77 | +1.08 (+0.69%) | 236,596 |
| 25 Jul 2022 | CNY | 164.02 | 166.98 | 156 | 156.69 | 156.69 | -6.16 (-3.78%) | 376,054 |
| 22 Jul 2022 | CNY | 158.8 | 166.98 | 158 | 162.85 | 162.85 | +3.7 (+2.32%) | 670,274 |
| 21 Jul 2022 | CNY | 150.16 | 163.98 | 150.16 | 159.15 | 159.15 | +9.24 (+6.16%) | 787,812 |
| 20 Jul 2022 | CNY | 143.24 | 152.89 | 143.24 | 149.91 | 149.91 | +6.09 (+4.23%) | 445,631 |
| 19 Jul 2022 | CNY | 138.49 | 152.5 | 137 | 143.82 | 143.82 | +4.52 (+3.24%) | 561,794 |
| 18 Jul 2022 | CNY | 137.14 | 142 | 135.55 | 139.3 | 139.3 | +0.19 (+0.14%) | 338,005 |
| 15 Jul 2022 | CNY | 139 | 144.51 | 136 | 139.11 | 139.11 | -0.33 (-0.24%) | 540,102 |
| 14 Jul 2022 | CNY | 131.5 | 143 | 131.12 | 139.44 | 139.44 | +6.85 (+5.17%) | 352,335 |
| 13 Jul 2022 | CNY | 133.28 | 135.08 | 129 | 132.59 | 132.59 | -2.41 (-1.79%) | 529,653 |
| 12 Jul 2022 | CNY | 143.99 | 143.99 | 133 | 135 | 135 | -7.42 (-5.21%) | 462,544 |
| 11 Jul 2022 | CNY | 144.05 | 145.98 | 139.19 | 142.42 | 142.42 | -3.08 (-2.12%) | 400,008 |
| 8 Jul 2022 | CNY | 149.37 | 149.88 | 144.55 | 145.5 | 145.5 | -2.5 (-1.69%) | 186,512 |
| 7 Jul 2022 | CNY | 154.5 | 155.49 | 147.96 | 148 | 148 | -6.52 (-4.22%) | 325,526 |
| 6 Jul 2022 | CNY | 149.9 | 156.48 | 145.2 | 154.52 | 154.52 | +6.78 (+4.59%) | 384,887 |
| 5 Jul 2022 | CNY | 151.46 | 154 | 145.35 | 147.74 | 147.74 | -3.72 (-2.46%) | 249,946 |
| 4 Jul 2022 | CNY | 148 | 152.98 | 144 | 151.46 | 151.46 | +3.33 (+2.25%) | 331,228 |
