| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 75.17 | 75.17 | 73.26 | 73.7 | 73.7 | -1.47 (-1.96%) | 3,543,963 |
| 11 Aug 2022 | CNY | 75.97 | 76.65 | 74.31 | 75.17 | 75.17 | -0.38 (-0.50%) | 5,151,188 |
| 10 Aug 2022 | CNY | 73.99 | 78.23 | 73.81 | 75.55 | 75.55 | +1.25 (+1.68%) | 7,627,528 |
| 9 Aug 2022 | CNY | 72.2 | 74.86 | 71.8 | 74.3 | 74.3 | +1.96 (+2.71%) | 6,255,954 |
| 8 Aug 2022 | CNY | 68.8 | 72.99 | 68.1 | 72.34 | 72.34 | +4.05 (+5.93%) | 7,814,503 |
| 5 Aug 2022 | CNY | 69.4 | 69.58 | 67.52 | 68.29 | 68.29 | -0.9 (-1.30%) | 5,026,034 |
| 4 Aug 2022 | CNY | 70.61 | 71.19 | 68.62 | 69.19 | 69.19 | -1.39 (-1.97%) | 4,524,555 |
| 3 Aug 2022 | CNY | 69.5 | 71.88 | 69.5 | 70.58 | 70.58 | +1.06 (+1.52%) | 5,563,287 |
| 2 Aug 2022 | CNY | 71.02 | 72.77 | 68.83 | 69.52 | 69.52 | -2.83 (-3.91%) | 5,475,461 |
| 1 Aug 2022 | CNY | 69.67 | 74.3 | 69.66 | 72.35 | 72.35 | +2.3 (+3.28%) | 9,861,557 |
| 29 Jul 2022 | CNY | 69.51 | 70.88 | 67.99 | 70.05 | 70.05 | +0.03 (+0.04%) | 5,095,782 |
| 28 Jul 2022 | CNY | 68.86 | 70.48 | 68.7 | 70.02 | 70.02 | +1.42 (+2.07%) | 5,308,310 |
| 27 Jul 2022 | CNY | 68.81 | 69.47 | 68.19 | 68.6 | 68.6 | -0.28 (-0.41%) | 3,604,622 |
| 26 Jul 2022 | CNY | 70.5 | 70.76 | 68.25 | 68.88 | 68.88 | -1.4 (-1.99%) | 4,667,338 |
| 25 Jul 2022 | CNY | 70.51 | 72.22 | 70.11 | 70.28 | 70.28 | +0.07 (+0.10%) | 5,791,873 |
| 22 Jul 2022 | CNY | 71 | 71.93 | 69.18 | 70.21 | 70.21 | -0.99 (-1.39%) | 5,867,315 |
| 21 Jul 2022 | CNY | 72.4 | 73.13 | 69.41 | 71.2 | 71.2 | -1.08 (-1.49%) | 7,079,074 |
| 20 Jul 2022 | CNY | 71.07 | 73 | 69.45 | 72.28 | 72.28 | +1.58 (+2.23%) | 9,547,678 |
| 19 Jul 2022 | CNY | 68.49 | 73 | 66.98 | 70.7 | 70.7 | +1.82 (+2.64%) | 12,330,388 |
| 18 Jul 2022 | CNY | 68.42 | 68.95 | 66.66 | 68.88 | 68.88 | +0.49 (+0.72%) | 5,794,004 |
| 15 Jul 2022 | CNY | 66.65 | 70.73 | 66.2 | 68.39 | 68.39 | +2.02 (+3.04%) | 8,614,743 |
| 14 Jul 2022 | CNY | 65 | 67.1 | 63.56 | 66.37 | 66.37 | +1.79 (+2.77%) | 9,080,222 |
| 13 Jul 2022 | CNY | 64.58 | 65.31 | 63 | 64.58 | 64.58 | +0.99 (+1.56%) | 7,476,467 |
| 12 Jul 2022 | CNY | 60.65 | 67.1 | 60.65 | 63.59 | 63.59 | +4.29 (+7.23%) | 17,069,178 |
| 11 Jul 2022 | CNY | 60.08 | 60.08 | 57.78 | 59.3 | 59.3 | -0.97 (-1.61%) | 6,043,042 |
| 8 Jul 2022 | CNY | 61.19 | 62.16 | 60.2 | 60.27 | 60.27 | -0.43 (-0.71%) | 4,010,639 |
| 7 Jul 2022 | CNY | 60.69 | 61.47 | 59.91 | 60.7 | 60.7 | +0.57 (+0.95%) | 3,756,887 |
| 6 Jul 2022 | CNY | 60.5 | 61.62 | 59.6 | 60.13 | 60.13 | -0.65 (-1.07%) | 4,526,375 |
| 5 Jul 2022 | CNY | 60.4 | 60.9 | 59.2 | 60.78 | 60.78 | -0.05 (-0.08%) | 5,414,965 |
| 4 Jul 2022 | CNY | 57.5 | 61 | 56.9 | 60.83 | 60.83 | +2.89 (+4.99%) | 7,354,049 |
