| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 81.99 | 82.3 | 77.3 | 79.48 | 79.48 | -2.51 (-3.06%) | 1,791,156 |
| 12 Aug 2022 | CNY | 81.3 | 84.59 | 80.36 | 81.99 | 81.99 | +0.51 (+0.63%) | 1,866,677 |
| 11 Aug 2022 | CNY | 80.18 | 82.16 | 78.55 | 81.48 | 81.48 | +0.48 (+0.59%) | 1,099,880 |
| 10 Aug 2022 | CNY | 79.8 | 82.25 | 78.56 | 81 | 81 | +0.98 (+1.22%) | 1,028,807 |
| 9 Aug 2022 | CNY | 81.05 | 81.15 | 79.01 | 80.02 | 80.02 | -1.22 (-1.50%) | 849,443 |
| 8 Aug 2022 | CNY | 82.56 | 82.56 | 79.33 | 81.24 | 81.24 | -1.43 (-1.73%) | 1,525,415 |
| 5 Aug 2022 | CNY | 79.55 | 83 | 79.24 | 82.67 | 82.67 | +3.97 (+5.04%) | 1,079,649 |
| 4 Aug 2022 | CNY | 78.11 | 79.85 | 76.2 | 78.7 | 78.7 | +0.3 (+0.38%) | 1,280,812 |
| 3 Aug 2022 | CNY | 80.59 | 82.28 | 77 | 78.4 | 78.4 | -0.76 (-0.96%) | 1,517,013 |
| 2 Aug 2022 | CNY | 80.99 | 82.77 | 79.03 | 79.16 | 79.16 | -3.64 (-4.40%) | 1,501,729 |
| 1 Aug 2022 | CNY | 81.21 | 83.25 | 80.05 | 82.8 | 82.8 | +1.6 (+1.97%) | 1,351,331 |
| 29 Jul 2022 | CNY | 84.97 | 84.97 | 80.33 | 81.2 | 81.2 | -5.8 (-6.67%) | 2,888,556 |
| 28 Jul 2022 | CNY | 89.49 | 91.19 | 86.3 | 87 | 87 | -2.57 (-2.87%) | 1,673,769 |
| 27 Jul 2022 | CNY | 92.87 | 93.7 | 88 | 89.57 | 89.57 | -3.83 (-4.10%) | 1,613,530 |
| 26 Jul 2022 | CNY | 95.47 | 95.7 | 91.3 | 93.4 | 93.4 | +0.12 (+0.13%) | 881,618 |
| 25 Jul 2022 | CNY | 91 | 94.35 | 90.1 | 93.28 | 93.28 | +1.93 (+2.11%) | 899,576 |
| 22 Jul 2022 | CNY | 93 | 94.97 | 89.72 | 91.35 | 91.35 | -2.15 (-2.30%) | 1,003,178 |
| 21 Jul 2022 | CNY | 103.8 | 103.8 | 93.33 | 93.5 | 93.5 | -11 (-10.53%) | 2,447,906 |
| 20 Jul 2022 | CNY | 101.76 | 108.51 | 100 | 104.5 | 104.5 | +2.6 (+2.55%) | 1,249,118 |
| 19 Jul 2022 | CNY | 96.8 | 102.87 | 94.8 | 101.9 | 101.9 | +6.33 (+6.62%) | 1,600,535 |
| 18 Jul 2022 | CNY | 95.97 | 97 | 91.58 | 95.57 | 95.57 | -1.98 (-2.03%) | 973,397 |
| 15 Jul 2022 | CNY | 94.78 | 100.5 | 90.72 | 97.55 | 97.55 | +5.53 (+6.01%) | 1,941,601 |
| 14 Jul 2022 | CNY | 91.95 | 94.8 | 91.35 | 92.02 | 92.02 | +0.05 (+0.05%) | 801,544 |
| 13 Jul 2022 | CNY | 91.7 | 93.03 | 90.5 | 91.97 | 91.97 | -0.23 (-0.25%) | 833,657 |
| 12 Jul 2022 | CNY | 94.13 | 95.2 | 92.01 | 92.2 | 92.2 | -1.31 (-1.40%) | 628,738 |
| 11 Jul 2022 | CNY | 95.51 | 96.28 | 92 | 93.51 | 93.51 | -2.29 (-2.39%) | 1,019,655 |
| 8 Jul 2022 | CNY | 97 | 98.89 | 94.62 | 95.8 | 95.8 | -1.19 (-1.23%) | 800,337 |
| 7 Jul 2022 | CNY | 99.97 | 100.2 | 95.8 | 96.99 | 96.99 | -1.65 (-1.67%) | 856,508 |
| 6 Jul 2022 | CNY | 98.6 | 100.99 | 95.41 | 98.64 | 98.64 | -0.56 (-0.56%) | 1,189,380 |
| 5 Jul 2022 | CNY | 105 | 105.2 | 96.39 | 99.2 | 99.2 | -2.6 (-2.55%) | 1,577,491 |
