| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 79.5 | 80.6 | 78.17 | 80.5 | 80.5 | -0.5 (-0.62%) | 3,427,085 |
| 22 Aug 2022 | CNY | 78.5 | 81.34 | 76.8 | 81 | 81 | +2.09 (+2.65%) | 2,570,521 |
| 19 Aug 2022 | CNY | 78.24 | 80.61 | 78.24 | 78.91 | 78.91 | +0.71 (+0.91%) | 4,921,610 |
| 18 Aug 2022 | CNY | 75.9 | 78.3 | 75 | 78.2 | 78.2 | +2.55 (+3.37%) | 2,530,595 |
| 17 Aug 2022 | CNY | 76.8 | 76.8 | 74.68 | 75.65 | 75.65 | -1.24 (-1.61%) | 1,958,903 |
| 16 Aug 2022 | CNY | 75.76 | 77.5 | 75.27 | 76.89 | 76.89 | +0.81 (+1.06%) | 2,662,373 |
| 15 Aug 2022 | CNY | 75.6 | 77.1 | 75.15 | 76.08 | 76.08 | -0.23 (-0.30%) | 2,466,129 |
| 12 Aug 2022 | CNY | 79 | 79 | 76.11 | 76.31 | 76.31 | -2.7 (-3.42%) | 3,690,391 |
| 11 Aug 2022 | CNY | 81.88 | 81.88 | 77.5 | 79.01 | 79.01 | -2.4 (-2.95%) | 6,261,353 |
| 10 Aug 2022 | CNY | 79.95 | 81.99 | 77.8 | 81.41 | 81.41 | +1.6 (+2.00%) | 5,645,622 |
| 9 Aug 2022 | CNY | 74.91 | 81.48 | 74.61 | 79.81 | 79.81 | +4.83 (+6.44%) | 8,230,710 |
| 8 Aug 2022 | CNY | 73.12 | 77 | 72.84 | 74.98 | 74.98 | +1.75 (+2.39%) | 5,534,325 |
| 5 Aug 2022 | CNY | 72.39 | 73.5 | 70.85 | 73.23 | 73.23 | +0.72 (+0.99%) | 2,374,720 |
| 4 Aug 2022 | CNY | 72.5 | 73.8 | 71.31 | 72.51 | 72.51 | -0.58 (-0.79%) | 3,165,716 |
| 3 Aug 2022 | CNY | 70.38 | 74 | 70.12 | 73.09 | 73.09 | +2.76 (+3.92%) | 5,651,365 |
| 2 Aug 2022 | CNY | 71.15 | 72.9 | 70 | 70.33 | 70.33 | -0.63 (-0.89%) | 3,759,203 |
| 1 Aug 2022 | CNY | 70.87 | 73.33 | 70.2 | 70.96 | 70.96 | +0.55 (+0.78%) | 2,878,793 |
| 29 Jul 2022 | CNY | 73.26 | 74.16 | 70 | 70.41 | 70.41 | -2.71 (-3.71%) | 4,363,444 |
| 28 Jul 2022 | CNY | 71.85 | 74.37 | 71.06 | 73.12 | 73.12 | +1.62 (+2.27%) | 3,757,644 |
| 27 Jul 2022 | CNY | 70.59 | 72.56 | 70.33 | 71.5 | 71.5 | +1.06 (+1.50%) | 3,116,920 |
| 26 Jul 2022 | CNY | 67.2 | 72 | 66.54 | 70.44 | 70.44 | +3.4 (+5.07%) | 5,574,489 |
| 25 Jul 2022 | CNY | 67.99 | 68.8 | 66.49 | 67.04 | 67.04 | -0.46 (-0.68%) | 2,611,650 |
| 22 Jul 2022 | CNY | 68.78 | 69.35 | 65.6 | 67.5 | 67.5 | -1.28 (-1.86%) | 5,268,780 |
| 21 Jul 2022 | CNY | 69.78 | 69.8 | 67.8 | 68.78 | 68.78 | -0.07 (-0.10%) | 2,573,910 |
| 20 Jul 2022 | CNY | 66.71 | 69 | 66.64 | 68.85 | 68.85 | +1.86 (+2.78%) | 3,190,945 |
| 19 Jul 2022 | CNY | 66.37 | 68.2 | 64.89 | 66.99 | 66.99 | +0.09 (+0.13%) | 4,695,143 |
| 18 Jul 2022 | CNY | 66.77 | 67.14 | 63.01 | 66.9 | 66.9 | 0.0 (0.0%) | 8,802,404 |
| 15 Jul 2022 | CNY | 66.06 | 68.15 | 66.06 | 66.9 | 66.9 | +0.14 (+0.21%) | 4,132,374 |
| 14 Jul 2022 | CNY | 66.4 | 67.66 | 65.68 | 66.76 | 66.76 | +0.53 (+0.80%) | 5,415,313 |
| 13 Jul 2022 | CNY | 70.06 | 70.06 | 66.04 | 66.23 | 66.23 | -3.83 (-5.47%) | 6,006,795 |
