| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 79.85 | 79.94 | 76.61 | 76.79 | 76.79 | -3.06 (-3.83%) | 732,172 |
| 23 Aug 2022 | CNY | 82.11 | 82.79 | 78.51 | 79.85 | 79.85 | -2.75 (-3.33%) | 1,379,548 |
| 22 Aug 2022 | CNY | 82.77 | 85.73 | 80.94 | 82.6 | 82.6 | -0.88 (-1.05%) | 1,253,102 |
| 19 Aug 2022 | CNY | 87.59 | 87.61 | 83.2 | 83.48 | 83.48 | -4.07 (-4.65%) | 954,252 |
| 18 Aug 2022 | CNY | 86.52 | 88.5 | 86.02 | 87.55 | 87.55 | +1.35 (+1.57%) | 791,827 |
| 17 Aug 2022 | CNY | 86 | 88.08 | 85 | 86.2 | 86.2 | +0.2 (+0.23%) | 708,200 |
| 16 Aug 2022 | CNY | 86.52 | 86.67 | 84.77 | 86 | 86 | -0.19 (-0.22%) | 716,921 |
| 15 Aug 2022 | CNY | 87 | 88.32 | 85.12 | 86.19 | 86.19 | -0.66 (-0.76%) | 814,606 |
| 12 Aug 2022 | CNY | 85.92 | 87.5 | 84.24 | 86.85 | 86.85 | +1.23 (+1.44%) | 1,268,613 |
| 11 Aug 2022 | CNY | 88.11 | 90.5 | 85.19 | 85.62 | 85.62 | -2.07 (-2.36%) | 1,762,726 |
| 10 Aug 2022 | CNY | 83.04 | 89.5 | 82.6 | 87.69 | 87.69 | +8.03 (+10.08%) | 3,546,841 |
| 9 Aug 2022 | CNY | 78.9 | 79.66 | 76.72 | 79.66 | 79.66 | +0.77 (+0.98%) | 767,167 |
| 8 Aug 2022 | CNY | 79.13 | 79.64 | 77.7 | 78.89 | 78.89 | -0.25 (-0.32%) | 336,774 |
| 5 Aug 2022 | CNY | 77.66 | 80.25 | 77.48 | 79.14 | 79.14 | +1.16 (+1.49%) | 692,125 |
| 4 Aug 2022 | CNY | 75.51 | 78.9 | 74.88 | 77.98 | 77.98 | +3.51 (+4.71%) | 772,777 |
| 3 Aug 2022 | CNY | 74.02 | 76.69 | 73.8 | 74.47 | 74.47 | +0.16 (+0.22%) | 553,608 |
| 2 Aug 2022 | CNY | 77.69 | 77.69 | 73.79 | 74.31 | 74.31 | -3.29 (-4.24%) | 1,224,722 |
| 1 Aug 2022 | CNY | 76.65 | 78.49 | 75.01 | 77.6 | 77.6 | +0.6 (+0.78%) | 475,251 |
| 29 Jul 2022 | CNY | 81.5 | 81.72 | 76.81 | 77 | 77 | -4.74 (-5.80%) | 1,414,720 |
| 28 Jul 2022 | CNY | 80.21 | 83.07 | 79.85 | 81.74 | 81.74 | +1.59 (+1.98%) | 535,454 |
| 27 Jul 2022 | CNY | 81.17 | 81.87 | 79.79 | 80.15 | 80.15 | -1.14 (-1.40%) | 385,457 |
| 26 Jul 2022 | CNY | 82.3 | 82.77 | 79.5 | 81.29 | 81.29 | -0.92 (-1.12%) | 393,885 |
| 25 Jul 2022 | CNY | 81.32 | 83.2 | 80.72 | 82.21 | 82.21 | +0.89 (+1.09%) | 522,239 |
| 22 Jul 2022 | CNY | 83.21 | 83.89 | 80.05 | 81.32 | 81.32 | -1.89 (-2.27%) | 804,845 |
| 21 Jul 2022 | CNY | 83 | 85.21 | 82 | 83.21 | 83.21 | +0.22 (+0.27%) | 643,891 |
| 20 Jul 2022 | CNY | 81.69 | 84.29 | 81.5 | 82.99 | 82.99 | +1.16 (+1.42%) | 595,939 |
| 19 Jul 2022 | CNY | 83.59 | 83.84 | 80 | 81.83 | 81.83 | -1.66 (-1.99%) | 870,423 |
| 18 Jul 2022 | CNY | 84.83 | 85.54 | 82.75 | 83.49 | 83.49 | -2.01 (-2.35%) | 662,303 |
| 15 Jul 2022 | CNY | 86.2 | 87.98 | 85.2 | 85.5 | 85.5 | -1.16 (-1.34%) | 634,209 |
| 14 Jul 2022 | CNY | 85.33 | 88.4 | 83 | 86.66 | 86.66 | +1.5 (+1.76%) | 774,205 |
