| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 248 | 253.91 | 238.89 | 240.5 | 240.5 | -10.3 (-4.11%) | 2,108,575 |
| 11 Aug 2022 | CNY | 248.8 | 258 | 244.89 | 250.8 | 250.8 | +3.44 (+1.39%) | 3,406,940 |
| 10 Aug 2022 | CNY | 237 | 253 | 237 | 247.36 | 247.36 | +8.51 (+3.56%) | 4,453,856 |
| 9 Aug 2022 | CNY | 213 | 247.55 | 210.01 | 238.85 | 238.85 | +30.85 (+14.83%) | 4,591,909 |
| 8 Aug 2022 | CNY | 200.86 | 209.65 | 193 | 208 | 208 | +7.9 (+3.95%) | 1,636,051 |
| 5 Aug 2022 | CNY | 203 | 207.5 | 197.53 | 200.1 | 200.1 | -0.45 (-0.22%) | 1,417,018 |
| 4 Aug 2022 | CNY | 202 | 204.79 | 197 | 200.55 | 200.55 | -2.4 (-1.18%) | 1,192,418 |
| 3 Aug 2022 | CNY | 216 | 219.8 | 199.2 | 202.95 | 202.95 | -10.25 (-4.81%) | 2,021,874 |
| 2 Aug 2022 | CNY | 198.45 | 216.79 | 198.45 | 213.2 | 213.2 | +9.69 (+4.76%) | 2,222,614 |
| 1 Aug 2022 | CNY | 204.59 | 204.99 | 198.75 | 203.51 | 203.51 | -3.09 (-1.50%) | 1,571,166 |
| 29 Jul 2022 | CNY | 206.67 | 213.65 | 204.58 | 206.6 | 206.6 | -1.9 (-0.91%) | 1,305,843 |
| 28 Jul 2022 | CNY | 206.22 | 213.68 | 202 | 208.5 | 208.5 | +2.45 (+1.19%) | 1,758,407 |
| 27 Jul 2022 | CNY | 195 | 206.05 | 192.66 | 206.05 | 206.05 | +11.29 (+5.80%) | 1,486,471 |
| 26 Jul 2022 | CNY | 196.93 | 200 | 190.98 | 194.76 | 194.76 | -3.67 (-1.85%) | 1,314,482 |
| 25 Jul 2022 | CNY | 205 | 207.41 | 195 | 198.43 | 198.43 | -6.17 (-3.02%) | 1,547,129 |
| 22 Jul 2022 | CNY | 212.8 | 213.94 | 203 | 204.6 | 204.6 | -9.57 (-4.47%) | 2,369,107 |
| 21 Jul 2022 | CNY | 215 | 218.5 | 201.3 | 214.17 | 214.17 | +19.17 (+9.83%) | 4,994,483 |
| 20 Jul 2022 | CNY | 195.35 | 198.05 | 190 | 195 | 195 | -0.3 (-0.15%) | 897,302 |
| 19 Jul 2022 | CNY | 193 | 200 | 191.21 | 195.3 | 195.3 | +1.5 (+0.77%) | 1,119,698 |
| 18 Jul 2022 | CNY | 196.88 | 199.9 | 188.88 | 193.8 | 193.8 | -4.2 (-2.12%) | 1,965,766 |
| 15 Jul 2022 | CNY | 188.89 | 200.46 | 183.33 | 198 | 198 | +9.1 (+4.82%) | 2,384,876 |
| 14 Jul 2022 | CNY | 178.6 | 192.8 | 177 | 188.9 | 188.9 | +10.69 (+6.00%) | 2,816,034 |
| 13 Jul 2022 | CNY | 164.68 | 180.23 | 162.12 | 178.21 | 178.21 | +13.51 (+8.20%) | 2,598,453 |
| 12 Jul 2022 | CNY | 171.01 | 173.49 | 163 | 164.7 | 164.7 | -6.2 (-3.63%) | 1,647,018 |
| 11 Jul 2022 | CNY | 176.75 | 178.8 | 168.7 | 170.9 | 170.9 | -5.68 (-3.22%) | 1,327,916 |
| 8 Jul 2022 | CNY | 185.74 | 186.4 | 176 | 176.58 | 176.58 | -7.47 (-4.06%) | 1,316,718 |
| 7 Jul 2022 | CNY | 182.49 | 187.5 | 177.51 | 184.05 | 184.05 | +1.56 (+0.85%) | 1,157,972 |
| 6 Jul 2022 | CNY | 183 | 188.83 | 178 | 182.49 | 182.49 | -0.57 (-0.31%) | 968,446 |
| 5 Jul 2022 | CNY | 191.15 | 191.15 | 178.8 | 183.06 | 183.06 | -4.42 (-2.36%) | 1,240,873 |
| 4 Jul 2022 | CNY | 186 | 191.43 | 181.09 | 187.48 | 187.48 | +1.48 (+0.80%) | 1,236,126 |
