| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 123.16 | 126.65 | 120.76 | 120.97 | 120.97 | -3.43 (-2.76%) | 1,104,053 |
| 29 Aug 2022 | CNY | 121 | 127.55 | 118.19 | 124.4 | 124.4 | +2.13 (+1.74%) | 1,465,818 |
| 26 Aug 2022 | CNY | 121.25 | 127.58 | 121.11 | 122.27 | 122.27 | +2.07 (+1.72%) | 1,812,397 |
| 25 Aug 2022 | CNY | 127.18 | 129.99 | 120.1 | 120.2 | 120.2 | -5.8 (-4.60%) | 2,401,859 |
| 24 Aug 2022 | CNY | 135.69 | 138.2 | 125.88 | 126 | 126 | -10.67 (-7.81%) | 2,713,758 |
| 23 Aug 2022 | CNY | 135.1 | 139.27 | 132.63 | 136.67 | 136.67 | -0.02 (-0.01%) | 1,401,469 |
| 22 Aug 2022 | CNY | 136.18 | 140.5 | 131.91 | 136.69 | 136.69 | -0.41 (-0.30%) | 2,019,725 |
| 19 Aug 2022 | CNY | 139.99 | 143 | 137 | 137.1 | 137.1 | -3.3 (-2.35%) | 2,399,295 |
| 18 Aug 2022 | CNY | 130.77 | 144.2 | 130.77 | 140.4 | 140.4 | +7.74 (+5.83%) | 3,332,279 |
| 17 Aug 2022 | CNY | 132 | 134.59 | 129.17 | 132.66 | 132.66 | +0.66 (+0.50%) | 3,099,562 |
| 16 Aug 2022 | CNY | 133 | 136.01 | 127.63 | 132 | 132 | +1.7 (+1.30%) | 2,996,870 |
| 15 Aug 2022 | CNY | 126.93 | 135 | 125.89 | 130.3 | 130.3 | +3.52 (+2.78%) | 2,599,379 |
| 12 Aug 2022 | CNY | 130.87 | 134.71 | 126.58 | 126.78 | 126.78 | -5.69 (-4.30%) | 2,596,548 |
| 11 Aug 2022 | CNY | 137.98 | 138.04 | 127.5 | 132.47 | 132.47 | -5.58 (-4.04%) | 3,888,675 |
| 10 Aug 2022 | CNY | 133.2 | 141.73 | 130.87 | 138.05 | 138.05 | +4.66 (+3.49%) | 4,385,395 |
| 9 Aug 2022 | CNY | 133.95 | 135.98 | 130.33 | 133.39 | 133.39 | -1.41 (-1.05%) | 4,260,475 |
| 8 Aug 2022 | CNY | 136 | 138.5 | 131.5 | 134.8 | 134.8 | -4.7 (-3.37%) | 4,345,053 |
| 5 Aug 2022 | CNY | 140.6 | 146.97 | 137.77 | 139.5 | 139.5 | -1.78 (-1.26%) | 2,924,535 |
| 4 Aug 2022 | CNY | 146.8 | 148.51 | 140.21 | 141.28 | 141.28 | -3.73 (-2.57%) | 1,614,185 |
| 3 Aug 2022 | CNY | 147 | 151.46 | 143.89 | 145.01 | 145.01 | -1.99 (-1.35%) | 1,606,045 |
| 2 Aug 2022 | CNY | 143.63 | 150.16 | 143.63 | 147 | 147 | -1.57 (-1.06%) | 1,651,704 |
| 1 Aug 2022 | CNY | 144.34 | 151.9 | 141 | 148.57 | 148.57 | +2.77 (+1.90%) | 2,111,482 |
| 29 Jul 2022 | CNY | 147.82 | 149 | 141.65 | 145.8 | 145.8 | -2.02 (-1.37%) | 2,527,894 |
| 28 Jul 2022 | CNY | 146.04 | 154.55 | 142.28 | 147.82 | 147.82 | +1.81 (+1.24%) | 2,675,338 |
| 27 Jul 2022 | CNY | 141.9 | 148.18 | 139.2 | 146.01 | 146.01 | +4.04 (+2.85%) | 1,762,470 |
| 26 Jul 2022 | CNY | 144.99 | 146.58 | 138.58 | 141.97 | 141.97 | -2.11 (-1.46%) | 2,391,246 |
| 25 Jul 2022 | CNY | 151 | 154.16 | 143.3 | 144.08 | 144.08 | -10.37 (-6.71%) | 3,041,669 |
| 22 Jul 2022 | CNY | 164 | 165.99 | 153.53 | 154.45 | 154.45 | -9.75 (-5.94%) | 2,545,773 |
| 21 Jul 2022 | CNY | 163 | 168 | 157 | 164.2 | 164.2 | +1.19 (+0.73%) | 2,096,009 |
| 20 Jul 2022 | CNY | 163.99 | 165.18 | 154.01 | 163.01 | 163.01 | -1.01 (-0.62%) | 2,895,328 |
