| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 76.96 | 81.63 | 75.1 | 78.69 | 78.69 | +1.72 (+2.23%) | 1,742,776 |
| 29 Aug 2022 | CNY | 75.42 | 79.57 | 74.88 | 76.97 | 76.97 | 0.0 (0.0%) | 840,855 |
| 26 Aug 2022 | CNY | 76.78 | 78.59 | 72.01 | 76.97 | 76.97 | +0.19 (+0.25%) | 1,375,329 |
| 25 Aug 2022 | CNY | 84.67 | 87.13 | 75.8 | 76.78 | 76.78 | -6.38 (-7.67%) | 2,480,452 |
| 24 Aug 2022 | CNY | 89.5 | 89.5 | 81 | 83.16 | 83.16 | -5.97 (-6.70%) | 1,295,084 |
| 23 Aug 2022 | CNY | 84 | 89.86 | 82.95 | 89.13 | 89.13 | +5.36 (+6.40%) | 944,679 |
| 22 Aug 2022 | CNY | 85.29 | 88.98 | 83 | 83.77 | 83.77 | -1.59 (-1.86%) | 607,966 |
| 19 Aug 2022 | CNY | 89.11 | 90.5 | 84.27 | 85.36 | 85.36 | -3.71 (-4.17%) | 372,304 |
| 18 Aug 2022 | CNY | 86.19 | 90.17 | 84.11 | 89.07 | 89.07 | +2.93 (+3.40%) | 973,922 |
| 17 Aug 2022 | CNY | 80.78 | 86.94 | 79.1 | 86.14 | 86.14 | +5.99 (+7.47%) | 1,393,596 |
| 16 Aug 2022 | CNY | 78.9 | 81.74 | 78.66 | 80.15 | 80.15 | +0.86 (+1.08%) | 576,513 |
| 15 Aug 2022 | CNY | 76.85 | 79.86 | 75.6 | 79.29 | 79.29 | +2.44 (+3.18%) | 526,942 |
| 12 Aug 2022 | CNY | 78.34 | 79.48 | 76.5 | 76.85 | 76.85 | -1.55 (-1.98%) | 328,130 |
| 11 Aug 2022 | CNY | 74.16 | 80 | 74.16 | 78.4 | 78.4 | +4.25 (+5.73%) | 617,009 |
| 10 Aug 2022 | CNY | 73.17 | 75.58 | 72.52 | 74.15 | 74.15 | +0.35 (+0.47%) | 220,168 |
| 9 Aug 2022 | CNY | 73.9 | 74.6 | 72.79 | 73.8 | 73.8 | -0.2 (-0.27%) | 166,473 |
| 8 Aug 2022 | CNY | 73.25 | 74.39 | 72.32 | 74 | 74 | +0.81 (+1.11%) | 335,558 |
| 5 Aug 2022 | CNY | 72.5 | 74.4 | 72.3 | 73.19 | 73.19 | -0.02 (-0.03%) | 259,831 |
| 4 Aug 2022 | CNY | 73.5 | 74.5 | 72.11 | 73.21 | 73.21 | +0.79 (+1.09%) | 192,472 |
| 3 Aug 2022 | CNY | 71.33 | 74.43 | 70.41 | 72.42 | 72.42 | +0.42 (+0.58%) | 419,938 |
| 2 Aug 2022 | CNY | 71.79 | 72.71 | 67.87 | 72 | 72 | +0.24 (+0.33%) | 699,657 |
| 1 Aug 2022 | CNY | 73.3 | 73.3 | 69.68 | 71.76 | 71.76 | +0.45 (+0.63%) | 328,438 |
| 29 Jul 2022 | CNY | 74.06 | 74.06 | 71 | 71.31 | 71.31 | -2.19 (-2.98%) | 386,530 |
| 28 Jul 2022 | CNY | 74 | 75.51 | 72.36 | 73.5 | 73.5 | -0.38 (-0.51%) | 305,284 |
| 27 Jul 2022 | CNY | 76.07 | 77.6 | 73.28 | 73.88 | 73.88 | -2.18 (-2.87%) | 562,671 |
| 26 Jul 2022 | CNY | 75 | 77.66 | 69.03 | 76.06 | 76.06 | -1.04 (-1.35%) | 1,157,377 |
| 25 Jul 2022 | CNY | 76.19 | 81.16 | 74.8 | 77.1 | 77.1 | +0.1 (+0.13%) | 539,955 |
| 22 Jul 2022 | CNY | 78.8 | 79.78 | 74.88 | 77 | 77 | -2.5 (-3.14%) | 393,249 |
| 21 Jul 2022 | CNY | 78.04 | 80.8 | 77.1 | 79.5 | 79.5 | +1.54 (+1.98%) | 349,147 |
| 20 Jul 2022 | CNY | 77.26 | 78.63 | 76.75 | 77.96 | 77.96 | +0.97 (+1.26%) | 263,800 |
