| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 63 | 64.37 | 59.48 | 60.09 | 60.09 | -2.52 (-4.02%) | 3,005,733 |
| 23 Aug 2022 | CNY | 69.2 | 69.49 | 62 | 62.61 | 62.61 | -5.86 (-8.56%) | 3,661,416 |
| 22 Aug 2022 | CNY | 66.79 | 69.16 | 66.07 | 68.47 | 68.47 | +1.71 (+2.56%) | 2,132,933 |
| 19 Aug 2022 | CNY | 67 | 68.8 | 65.8 | 66.76 | 66.76 | -0.23 (-0.34%) | 1,938,015 |
| 18 Aug 2022 | CNY | 65.15 | 67.6 | 64.69 | 66.99 | 66.99 | +1.49 (+2.27%) | 1,225,030 |
| 17 Aug 2022 | CNY | 67.3 | 67.8 | 65.01 | 65.5 | 65.5 | -1.79 (-2.66%) | 1,497,938 |
| 16 Aug 2022 | CNY | 67 | 68.36 | 66.36 | 67.29 | 67.29 | +0.29 (+0.43%) | 1,269,076 |
| 15 Aug 2022 | CNY | 67.37 | 68.1 | 66.09 | 67 | 67 | 0.0 (0.0%) | 1,154,690 |
| 12 Aug 2022 | CNY | 68.84 | 70 | 66.32 | 67 | 67 | -1.16 (-1.70%) | 2,370,461 |
| 11 Aug 2022 | CNY | 62.1 | 68.16 | 62.1 | 68.16 | 68.16 | +6.2 (+10.01%) | 2,518,418 |
| 10 Aug 2022 | CNY | 62.23 | 63.5 | 61.15 | 61.96 | 61.96 | -0.76 (-1.21%) | 1,288,990 |
| 9 Aug 2022 | CNY | 62.26 | 63.98 | 61.73 | 62.72 | 62.72 | +0.16 (+0.26%) | 1,428,580 |
| 8 Aug 2022 | CNY | 60.45 | 63.31 | 59.48 | 62.56 | 62.56 | +1.34 (+2.19%) | 1,780,813 |
| 5 Aug 2022 | CNY | 59.76 | 61.4 | 58.85 | 61.22 | 61.22 | +1.77 (+2.98%) | 1,441,711 |
| 4 Aug 2022 | CNY | 61.01 | 61.02 | 58.78 | 59.45 | 59.45 | -0.77 (-1.28%) | 1,479,857 |
| 3 Aug 2022 | CNY | 60.57 | 63.26 | 59.61 | 60.22 | 60.22 | -0.35 (-0.58%) | 2,306,053 |
| 2 Aug 2022 | CNY | 61.77 | 64 | 60.25 | 60.57 | 60.57 | -1.34 (-2.16%) | 2,159,185 |
| 1 Aug 2022 | CNY | 62.12 | 64.45 | 61.5 | 61.91 | 61.91 | -0.02 (-0.03%) | 2,226,298 |
| 29 Jul 2022 | CNY | 61.74 | 64.35 | 61.6 | 61.93 | 61.93 | -0.42 (-0.67%) | 2,619,231 |
| 28 Jul 2022 | CNY | 61.2 | 63.45 | 60 | 62.35 | 62.35 | +1.16 (+1.90%) | 3,303,334 |
| 27 Jul 2022 | CNY | 55.6 | 61.19 | 55.3 | 61.19 | 61.19 | +5.56 (+9.99%) | 3,439,539 |
| 26 Jul 2022 | CNY | 57.1 | 57.1 | 54.24 | 55.63 | 55.63 | -1.13 (-1.99%) | 2,103,616 |
| 25 Jul 2022 | CNY | 56.52 | 57.46 | 56.01 | 56.76 | 56.76 | -0.14 (-0.25%) | 1,138,300 |
| 22 Jul 2022 | CNY | 58.33 | 58.53 | 56.16 | 56.9 | 56.9 | -2.01 (-3.41%) | 2,025,740 |
| 21 Jul 2022 | CNY | 57.91 | 59.2 | 56.86 | 58.91 | 58.91 | +1.11 (+1.92%) | 2,069,882 |
| 20 Jul 2022 | CNY | 58.52 | 59.69 | 57.5 | 57.8 | 57.8 | -0.57 (-0.98%) | 2,010,456 |
| 19 Jul 2022 | CNY | 57.04 | 58.99 | 56.7 | 58.37 | 58.37 | +1.16 (+2.03%) | 2,254,502 |
| 18 Jul 2022 | CNY | 57.68 | 60.9 | 56.7 | 57.21 | 57.21 | -0.79 (-1.36%) | 3,574,928 |
| 15 Jul 2022 | CNY | 55.68 | 59.79 | 54.16 | 58 | 58 | +2.23 (+4.00%) | 7,062,480 |
| 14 Jul 2022 | CNY | 55.77 | 55.77 | 53.9 | 55.77 | 55.77 | +5.07 (+10%) | 2,407,881 |
