| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 90.42 | 91.9 | 89.9 | 89.91 | 89.91 | -0.37 (-0.41%) | 6,327,211 |
| 23 Aug 2022 | CNY | 93.3 | 93.48 | 90.03 | 90.28 | 90.28 | -3.74 (-3.98%) | 11,903,879 |
| 22 Aug 2022 | CNY | 92.14 | 94.02 | 91.03 | 94.02 | 94.02 | +0.9 (+0.97%) | 7,108,689 |
| 19 Aug 2022 | CNY | 92.52 | 93.58 | 90.85 | 93.12 | 93.12 | +0.32 (+0.34%) | 9,602,571 |
| 18 Aug 2022 | CNY | 95.8 | 95.8 | 92.29 | 92.8 | 92.8 | -3.22 (-3.35%) | 8,496,020 |
| 17 Aug 2022 | CNY | 95.35 | 98.2 | 93.58 | 96.02 | 96.02 | +0.53 (+0.56%) | 6,358,027 |
| 16 Aug 2022 | CNY | 97.46 | 97.5 | 95.2 | 95.49 | 95.49 | -1.63 (-1.68%) | 5,240,096 |
| 15 Aug 2022 | CNY | 98.07 | 98.87 | 96.57 | 97.12 | 97.12 | -1.28 (-1.30%) | 6,105,097 |
| 12 Aug 2022 | CNY | 99.6 | 99.98 | 96.68 | 98.4 | 98.4 | -0.62 (-0.63%) | 7,721,786 |
| 11 Aug 2022 | CNY | 93.99 | 101.73 | 93.76 | 99.02 | 99.02 | +6.09 (+6.55%) | 14,878,008 |
| 10 Aug 2022 | CNY | 96.53 | 96.7 | 92.67 | 92.93 | 92.93 | -3.78 (-3.91%) | 8,591,079 |
| 9 Aug 2022 | CNY | 96.69 | 96.88 | 94.61 | 96.71 | 96.71 | -0.24 (-0.25%) | 6,332,840 |
| 8 Aug 2022 | CNY | 100.3 | 100.5 | 96.31 | 96.95 | 96.95 | -2.77 (-2.78%) | 7,498,373 |
| 5 Aug 2022 | CNY | 97.66 | 100.23 | 97.15 | 99.72 | 99.72 | +1.72 (+1.76%) | 6,795,432 |
| 4 Aug 2022 | CNY | 96 | 98.6 | 95.71 | 98 | 98 | +2.78 (+2.92%) | 6,198,044 |
| 3 Aug 2022 | CNY | 96 | 97.44 | 94.61 | 95.22 | 95.22 | -0.44 (-0.46%) | 6,940,851 |
| 2 Aug 2022 | CNY | 97.68 | 97.68 | 93.5 | 95.66 | 95.66 | -2.08 (-2.13%) | 8,375,899 |
| 1 Aug 2022 | CNY | 99.46 | 99.46 | 96.5 | 97.74 | 97.74 | -1.78 (-1.79%) | 6,185,183 |
| 29 Jul 2022 | CNY | 102.5 | 102.7 | 99.1 | 99.52 | 99.52 | -2.43 (-2.38%) | 9,471,452 |
| 28 Jul 2022 | CNY | 103.91 | 105.11 | 101.73 | 101.95 | 101.95 | -1.98 (-1.91%) | 8,153,412 |
| 27 Jul 2022 | CNY | 106.45 | 108.22 | 102.53 | 103.93 | 103.93 | -3.48 (-3.24%) | 8,732,766 |
| 26 Jul 2022 | CNY | 108.13 | 108.9 | 105.37 | 107.41 | 107.41 | -0.72 (-0.67%) | 8,232,044 |
| 25 Jul 2022 | CNY | 104 | 111 | 103.4 | 108.13 | 108.13 | +3.57 (+3.41%) | 13,570,843 |
| 22 Jul 2022 | CNY | 103.84 | 107.3 | 103.66 | 104.56 | 104.56 | +0.75 (+0.72%) | 9,316,911 |
| 21 Jul 2022 | CNY | 104.2 | 105.48 | 103.1 | 103.81 | 103.81 | -1.14 (-1.09%) | 5,291,815 |
| 20 Jul 2022 | CNY | 103.9 | 107.5 | 102.96 | 104.95 | 104.95 | +2.1 (+2.04%) | 7,712,149 |
| 19 Jul 2022 | CNY | 104.9 | 105.79 | 101.45 | 102.85 | 102.85 | -1.63 (-1.56%) | 6,768,900 |
| 18 Jul 2022 | CNY | 104.12 | 105.4 | 101 | 104.48 | 104.48 | -0.02 (-0.02%) | 8,298,437 |
| 15 Jul 2022 | CNY | 107.97 | 109.55 | 103.7 | 104.5 | 104.5 | -4.93 (-4.51%) | 13,242,621 |
| 14 Jul 2022 | CNY | 108 | 110.9 | 106.53 | 109.43 | 109.43 | +1.5 (+1.39%) | 7,731,750 |
