| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 77.22 | 80.51 | 76.19 | 77.9 | 77.9 | +1.45 (+1.90%) | 4,078,405 |
| 19 Aug 2022 | CNY | 78.95 | 81.89 | 76.24 | 76.45 | 76.45 | -1.58 (-2.02%) | 4,223,228 |
| 18 Aug 2022 | CNY | 76.01 | 79 | 75.3 | 78.03 | 78.03 | +2 (+2.63%) | 4,332,232 |
| 17 Aug 2022 | CNY | 78.69 | 79.6 | 75.58 | 76.03 | 76.03 | -2.62 (-3.33%) | 4,564,251 |
| 16 Aug 2022 | CNY | 78.14 | 80.6 | 77.16 | 78.65 | 78.65 | +0.07 (+0.09%) | 2,934,431 |
| 15 Aug 2022 | CNY | 77.5 | 80.49 | 77.4 | 78.58 | 78.58 | +1.21 (+1.56%) | 3,525,379 |
| 12 Aug 2022 | CNY | 81.3 | 82.79 | 76.89 | 77.37 | 77.37 | -5.9 (-7.09%) | 5,081,397 |
| 11 Aug 2022 | CNY | 84 | 85.1 | 78.1 | 83.27 | 83.27 | -0.56 (-0.67%) | 7,005,302 |
| 10 Aug 2022 | CNY | 79.32 | 89.28 | 76.76 | 83.83 | 83.83 | +1.39 (+1.69%) | 7,324,037 |
| 9 Aug 2022 | CNY | 76.31 | 83.96 | 74.2 | 82.44 | 82.44 | +5.44 (+7.06%) | 5,458,285 |
| 8 Aug 2022 | CNY | 78 | 81.39 | 76.58 | 77 | 77 | -2.29 (-2.89%) | 6,020,330 |
| 5 Aug 2022 | CNY | 73.1 | 79.29 | 71.57 | 79.29 | 79.29 | +6.56 (+9.02%) | 7,581,940 |
| 4 Aug 2022 | CNY | 72.11 | 77.5 | 70.02 | 72.73 | 72.73 | +0.63 (+0.87%) | 6,811,347 |
| 3 Aug 2022 | CNY | 64.5 | 76.93 | 64 | 72.1 | 72.1 | +7.29 (+11.25%) | 7,739,879 |
| 2 Aug 2022 | CNY | 60.29 | 66.33 | 59.7 | 64.81 | 64.81 | +4.06 (+6.68%) | 8,255,189 |
| 1 Aug 2022 | CNY | 57.65 | 61.66 | 57.35 | 60.75 | 60.75 | +1.75 (+2.97%) | 3,801,381 |
| 29 Jul 2022 | CNY | 59.5 | 60.32 | 58.53 | 59 | 59 | -0.96 (-1.60%) | 2,757,155 |
| 28 Jul 2022 | CNY | 60.57 | 62.2 | 58.5 | 59.96 | 59.96 | +0.41 (+0.69%) | 3,160,054 |
| 27 Jul 2022 | CNY | 60.8 | 60.8 | 58.52 | 59.55 | 59.55 | -0.72 (-1.19%) | 2,705,659 |
| 26 Jul 2022 | CNY | 59.08 | 60.55 | 57.22 | 60.27 | 60.27 | +1.77 (+3.03%) | 2,653,490 |
| 25 Jul 2022 | CNY | 58.26 | 59.98 | 58 | 58.5 | 58.5 | +0.01 (+0.02%) | 2,320,077 |
| 22 Jul 2022 | CNY | 59.12 | 60.8 | 58.12 | 58.49 | 58.49 | -1.01 (-1.70%) | 2,921,654 |
| 21 Jul 2022 | CNY | 57.8 | 62.25 | 57.66 | 59.5 | 59.5 | +0.67 (+1.14%) | 4,235,622 |
| 20 Jul 2022 | CNY | 59.58 | 61.46 | 58.51 | 58.83 | 58.83 | -0.16 (-0.27%) | 3,007,710 |
| 19 Jul 2022 | CNY | 58.9 | 59.59 | 57.15 | 58.99 | 58.99 | +0.09 (+0.15%) | 2,890,547 |
| 18 Jul 2022 | CNY | 60.67 | 60.88 | 58 | 58.9 | 58.9 | -2.08 (-3.41%) | 5,562,908 |
| 15 Jul 2022 | CNY | 58.6 | 65 | 58.1 | 60.98 | 60.98 | +2.21 (+3.76%) | 6,690,757 |
| 14 Jul 2022 | CNY | 57.19 | 59.38 | 55.59 | 58.77 | 58.77 | +2.14 (+3.78%) | 4,989,504 |
| 13 Jul 2022 | CNY | 56.58 | 57.73 | 55.11 | 56.63 | 56.63 | +0.53 (+0.94%) | 3,046,641 |
| 12 Jul 2022 | CNY | 58.85 | 59 | 55.52 | 56.1 | 56.1 | -2.9 (-4.92%) | 4,109,900 |
