| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 116.82 | 121.69 | 116.82 | 117.88 | 117.88 | +1.83 (+1.58%) | 30,597,914 |
| 22 Aug 2022 | CNY | 110.8 | 117 | 108.33 | 116.05 | 116.05 | +5.25 (+4.74%) | 30,436,163 |
| 19 Aug 2022 | CNY | 114.01 | 114.44 | 110 | 110.8 | 110.8 | -2.33 (-2.06%) | 27,496,612 |
| 18 Aug 2022 | CNY | 110.79 | 116.88 | 110.35 | 113.13 | 113.13 | +2.33 (+2.10%) | 35,787,404 |
| 17 Aug 2022 | CNY | 105 | 112.86 | 102.02 | 110.8 | 110.8 | +6.46 (+6.19%) | 47,095,346 |
| 16 Aug 2022 | CNY | 106 | 107.29 | 104.01 | 104.34 | 104.34 | -0.61 (-0.58%) | 24,809,386 |
| 15 Aug 2022 | CNY | 99.5 | 107 | 99.43 | 104.95 | 104.95 | +8.42 (+8.72%) | 44,795,342 |
| 12 Aug 2022 | CNY | 98.58 | 99.5 | 96.47 | 96.53 | 96.53 | -2.05 (-2.08%) | 14,808,453 |
| 11 Aug 2022 | CNY | 94.5 | 101 | 93 | 98.58 | 98.58 | +4.56 (+4.85%) | 30,825,197 |
| 10 Aug 2022 | CNY | 98.4 | 98.88 | 93.5 | 94.02 | 94.02 | -4.36 (-4.43%) | 26,775,865 |
| 9 Aug 2022 | CNY | 94.85 | 100.26 | 94.85 | 98.38 | 98.38 | +2.19 (+2.28%) | 25,433,673 |
| 8 Aug 2022 | CNY | 96.77 | 96.78 | 92.74 | 96.19 | 96.19 | -0.59 (-0.61%) | 18,606,798 |
| 5 Aug 2022 | CNY | 95.81 | 100 | 94.8 | 96.78 | 96.78 | +0.96 (+1.00%) | 19,747,982 |
| 4 Aug 2022 | CNY | 94.5 | 96.07 | 93 | 95.82 | 95.82 | +1.76 (+1.87%) | 20,271,101 |
| 3 Aug 2022 | CNY | 100.31 | 102.65 | 93.7 | 94.06 | 94.06 | -5.24 (-5.28%) | 27,119,314 |
| 2 Aug 2022 | CNY | 99.3 | 101.3 | 98.23 | 99.3 | 99.3 | -2.09 (-2.06%) | 24,183,948 |
| 1 Aug 2022 | CNY | 93.48 | 101.4 | 93.3 | 101.39 | 101.39 | +7.04 (+7.46%) | 31,738,689 |
| 29 Jul 2022 | CNY | 96 | 97.14 | 93.66 | 94.35 | 94.35 | -1.83 (-1.90%) | 19,851,063 |
| 28 Jul 2022 | CNY | 100.41 | 100.8 | 93.8 | 96.18 | 96.18 | -2.62 (-2.65%) | 28,336,859 |
| 27 Jul 2022 | CNY | 97 | 100.8 | 95.99 | 98.8 | 98.8 | +1.53 (+1.57%) | 20,788,119 |
| 26 Jul 2022 | CNY | 98 | 100.33 | 97.03 | 97.27 | 97.27 | -1.18 (-1.20%) | 19,607,463 |
| 25 Jul 2022 | CNY | 97.51 | 99.05 | 95.21 | 98.45 | 98.45 | +0.05 (+0.05%) | 18,674,118 |
| 22 Jul 2022 | CNY | 100 | 102.4 | 97.11 | 98.4 | 98.4 | +0.4 (+0.41%) | 21,547,563 |
| 21 Jul 2022 | CNY | 100.12 | 101.9 | 97.5 | 98 | 98 | -2.11 (-2.11%) | 20,321,972 |
| 20 Jul 2022 | CNY | 102.9 | 103.94 | 99 | 100.11 | 100.11 | -2.79 (-2.71%) | 23,629,971 |
| 19 Jul 2022 | CNY | 107 | 107.77 | 102.42 | 102.9 | 102.9 | -4.42 (-4.12%) | 23,715,752 |
| 18 Jul 2022 | CNY | 103.24 | 108.88 | 100.12 | 107.32 | 107.32 | +4.81 (+4.69%) | 32,902,183 |
| 15 Jul 2022 | CNY | 105 | 106.98 | 102.51 | 102.51 | 102.51 | -2.64 (-2.51%) | 30,445,596 |
| 14 Jul 2022 | CNY | 98.33 | 105.7 | 97.46 | 105.15 | 105.15 | +6.77 (+6.88%) | 38,533,712 |
| 13 Jul 2022 | CNY | 93.5 | 99.84 | 90.98 | 98.38 | 98.38 | +5.31 (+5.71%) | 36,641,315 |
