| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 72.67 | 74.67 | 72.38 | 73.5 | 73.5 | +1.49 (+2.07%) | 5,986,562 |
| 19 Aug 2022 | CNY | 75.99 | 77.24 | 71.78 | 72.01 | 72.01 | -3.99 (-5.25%) | 7,891,539 |
| 18 Aug 2022 | CNY | 74.13 | 78.65 | 72.55 | 76 | 76 | +1 (+1.33%) | 8,622,691 |
| 17 Aug 2022 | CNY | 75.45 | 79.05 | 73.99 | 75 | 75 | -0.99 (-1.30%) | 9,033,085 |
| 16 Aug 2022 | CNY | 72.5 | 76.4 | 71.29 | 75.99 | 75.99 | +3.05 (+4.18%) | 8,626,261 |
| 15 Aug 2022 | CNY | 68.62 | 73.56 | 68.5 | 72.94 | 72.94 | +4.04 (+5.86%) | 7,629,871 |
| 12 Aug 2022 | CNY | 69 | 70.83 | 67.51 | 68.9 | 68.9 | -0.45 (-0.65%) | 5,241,577 |
| 11 Aug 2022 | CNY | 66.88 | 70 | 65.83 | 69.35 | 69.35 | +2.85 (+4.29%) | 7,976,012 |
| 10 Aug 2022 | CNY | 63.02 | 67.67 | 63.01 | 66.5 | 66.5 | +1.62 (+2.50%) | 9,585,253 |
| 9 Aug 2022 | CNY | 65.81 | 65.81 | 63.08 | 64.88 | 64.88 | -1.62 (-2.44%) | 8,845,850 |
| 8 Aug 2022 | CNY | 63.5 | 67.22 | 62.61 | 66.5 | 66.5 | +2.19 (+3.41%) | 13,668,440 |
| 5 Aug 2022 | CNY | 62 | 66.8 | 61.66 | 64.31 | 64.31 | +0.95 (+1.50%) | 12,409,095 |
| 4 Aug 2022 | CNY | 60.7 | 64.5 | 60.5 | 63.36 | 63.36 | +3.35 (+5.58%) | 17,349,582 |
| 3 Aug 2022 | CNY | 55.99 | 60.5 | 54.7 | 60.01 | 60.01 | +4.96 (+9.01%) | 18,217,204 |
| 2 Aug 2022 | CNY | 51 | 56.46 | 50.12 | 55.05 | 55.05 | +2.91 (+5.58%) | 18,121,888 |
| 1 Aug 2022 | CNY | 50.4 | 52.66 | 48.5 | 52.14 | 52.14 | +1.39 (+2.74%) | 8,288,789 |
| 29 Jul 2022 | CNY | 52.5 | 52.71 | 50.66 | 50.75 | 50.75 | -2.13 (-4.03%) | 6,457,323 |
| 28 Jul 2022 | CNY | 49.78 | 53.45 | 49.78 | 52.88 | 52.88 | +3.1 (+6.23%) | 11,309,786 |
| 27 Jul 2022 | CNY | 49.01 | 50.09 | 48.05 | 49.78 | 49.78 | +0.77 (+1.57%) | 4,438,293 |
| 26 Jul 2022 | CNY | 48.52 | 49.09 | 47.6 | 49.01 | 49.01 | +0.5 (+1.03%) | 2,766,996 |
| 25 Jul 2022 | CNY | 48.77 | 49.46 | 48.08 | 48.51 | 48.51 | -0.46 (-0.94%) | 2,844,458 |
| 22 Jul 2022 | CNY | 50.17 | 50.61 | 48.22 | 48.97 | 48.97 | -1.39 (-2.76%) | 4,785,987 |
| 21 Jul 2022 | CNY | 49.38 | 51.25 | 49.1 | 50.36 | 50.36 | +0.67 (+1.35%) | 6,410,120 |
| 20 Jul 2022 | CNY | 48.48 | 50.03 | 48.4 | 49.69 | 49.69 | +1.2 (+2.47%) | 6,083,166 |
| 19 Jul 2022 | CNY | 49.72 | 50.1 | 47.36 | 48.49 | 48.49 | -1.41 (-2.83%) | 7,780,121 |
| 18 Jul 2022 | CNY | 48.63 | 50.2 | 48.01 | 49.9 | 49.9 | +1.35 (+2.78%) | 6,221,537 |
| 15 Jul 2022 | CNY | 48.4 | 50 | 48.2 | 48.55 | 48.55 | +0.05 (+0.10%) | 4,702,394 |
| 14 Jul 2022 | CNY | 47.15 | 49.4 | 46.61 | 48.5 | 48.5 | +1.37 (+2.91%) | 5,373,870 |
| 13 Jul 2022 | CNY | 48.25 | 48.26 | 46.3 | 47.13 | 47.13 | -0.72 (-1.50%) | 4,482,235 |
| 12 Jul 2022 | CNY | 48.75 | 49.29 | 47.6 | 47.85 | 47.85 | -0.82 (-1.68%) | 4,328,404 |
