| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2022 | CNY | 153.01 | 159.6 | 149.03 | 155.39 | 155.39 | +3.41 (+2.24%) | 656,729 |
| 2 Aug 2022 | CNY | 151.4 | 155.55 | 148.11 | 151.98 | 151.98 | -1.02 (-0.67%) | 453,288 |
| 1 Aug 2022 | CNY | 149 | 155.75 | 146.51 | 153 | 153 | +1.6 (+1.06%) | 491,629 |
| 29 Jul 2022 | CNY | 149.89 | 155 | 147.12 | 151.4 | 151.4 | +1.86 (+1.24%) | 664,345 |
| 28 Jul 2022 | CNY | 141.6 | 153.85 | 140 | 149.54 | 149.54 | +9.94 (+7.12%) | 768,020 |
| 27 Jul 2022 | CNY | 140.5 | 141.19 | 137.5 | 139.6 | 139.6 | -1.89 (-1.34%) | 172,214 |
| 26 Jul 2022 | CNY | 138.02 | 141.77 | 135.34 | 141.49 | 141.49 | +3.51 (+2.54%) | 277,245 |
| 25 Jul 2022 | CNY | 137 | 138.89 | 134.66 | 137.98 | 137.98 | +0.32 (+0.23%) | 210,585 |
| 22 Jul 2022 | CNY | 144.6 | 146 | 137 | 137.66 | 137.66 | -5.59 (-3.90%) | 269,679 |
| 21 Jul 2022 | CNY | 141.93 | 145.89 | 140.9 | 143.25 | 143.25 | +1.33 (+0.94%) | 284,138 |
| 20 Jul 2022 | CNY | 138.95 | 143.97 | 138.05 | 141.92 | 141.92 | +3.97 (+2.88%) | 318,898 |
| 19 Jul 2022 | CNY | 137.97 | 139.46 | 135.55 | 137.95 | 137.95 | +0.65 (+0.47%) | 159,635 |
| 18 Jul 2022 | CNY | 137.98 | 138.63 | 135.24 | 137.3 | 137.3 | -0.6 (-0.44%) | 155,993 |
| 15 Jul 2022 | CNY | 137.27 | 142 | 133.48 | 137.9 | 137.9 | +1.73 (+1.27%) | 259,220 |
| 14 Jul 2022 | CNY | 132.43 | 139.26 | 132.34 | 136.17 | 136.17 | +2.84 (+2.13%) | 215,749 |
| 13 Jul 2022 | CNY | 135.6 | 137 | 132.97 | 133.33 | 133.33 | -3.35 (-2.45%) | 280,480 |
| 12 Jul 2022 | CNY | 144.5 | 146.18 | 136.59 | 136.68 | 136.68 | -8.07 (-5.58%) | 377,521 |
| 11 Jul 2022 | CNY | 147.69 | 148.99 | 144.08 | 144.75 | 144.75 | -4.25 (-2.85%) | 236,914 |
| 8 Jul 2022 | CNY | 149.3 | 152.5 | 148.24 | 149 | 149 | +0.05 (+0.03%) | 207,409 |
| 7 Jul 2022 | CNY | 151.72 | 152.95 | 147.11 | 148.95 | 148.95 | -2.77 (-1.83%) | 229,079 |
| 6 Jul 2022 | CNY | 149.52 | 155.98 | 146.8 | 151.72 | 151.72 | +2.2 (+1.47%) | 293,586 |
| 5 Jul 2022 | CNY | 152 | 155.87 | 148.11 | 149.52 | 149.52 | -2.48 (-1.63%) | 286,672 |
| 4 Jul 2022 | CNY | 158.6 | 158.6 | 145.7 | 152 | 152 | -7.23 (-4.54%) | 419,713 |
| 1 Jul 2022 | CNY | 165 | 165.99 | 158.16 | 159.23 | 159.23 | -3.9 (-2.39%) | 289,541 |
| 30 Jun 2022 | CNY | 162 | 165.88 | 160.44 | 163.13 | 163.13 | +1.87 (+1.16%) | 348,724 |
| 29 Jun 2022 | CNY | 164.97 | 169.4 | 161.26 | 161.26 | 161.26 | -3.71 (-2.25%) | 557,632 |
| 28 Jun 2022 | CNY | 162.17 | 165.98 | 155.63 | 164.97 | 164.97 | +2.8 (+1.73%) | 423,206 |
| 27 Jun 2022 | CNY | 161.5 | 166 | 160.94 | 162.17 | 162.17 | -0.32 (-0.20%) | 322,449 |
| 24 Jun 2022 | CNY | 158.98 | 165.9 | 158.98 | 162.49 | 162.49 | +3.59 (+2.26%) | 348,598 |
| 23 Jun 2022 | CNY | 151.36 | 160 | 151.36 | 158.9 | 158.9 | +7.59 (+5.02%) | 370,094 |
