| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 70.87 | 71.6 | 67.5 | 68.88 | 68.88 | -1.92 (-2.71%) | 844,108 |
| 30 Aug 2022 | CNY | 72.68 | 73.23 | 70.3 | 70.8 | 70.8 | -1.59 (-2.20%) | 613,831 |
| 29 Aug 2022 | CNY | 71.01 | 74.2 | 70.1 | 72.39 | 72.39 | +0.79 (+1.10%) | 1,024,435 |
| 26 Aug 2022 | CNY | 68.35 | 74.88 | 67.94 | 71.6 | 71.6 | +3.25 (+4.75%) | 1,767,313 |
| 25 Aug 2022 | CNY | 71.2 | 72.2 | 67.48 | 68.35 | 68.35 | -2.85 (-4.00%) | 1,826,590 |
| 24 Aug 2022 | CNY | 76.7 | 77.49 | 70.55 | 71.2 | 71.2 | -5.5 (-7.17%) | 1,646,092 |
| 23 Aug 2022 | CNY | 76.1 | 78.49 | 75.61 | 76.7 | 76.7 | -0.29 (-0.38%) | 960,251 |
| 22 Aug 2022 | CNY | 76.53 | 78.56 | 74.81 | 76.99 | 76.99 | -0.27 (-0.35%) | 1,250,442 |
| 19 Aug 2022 | CNY | 81.99 | 82.77 | 77.11 | 77.26 | 77.26 | -3.73 (-4.61%) | 1,666,122 |
| 18 Aug 2022 | CNY | 82.87 | 84.98 | 79.81 | 80.99 | 80.99 | -1.88 (-2.27%) | 1,716,104 |
| 17 Aug 2022 | CNY | 80 | 84.01 | 78.91 | 82.87 | 82.87 | +2.87 (+3.59%) | 2,884,178 |
| 16 Aug 2022 | CNY | 82 | 85.67 | 78.8 | 80 | 80 | -2.77 (-3.35%) | 4,013,289 |
| 15 Aug 2022 | CNY | 74.46 | 82.77 | 73.26 | 82.77 | 82.77 | +7.19 (+9.51%) | 3,967,039 |
| 12 Aug 2022 | CNY | 80.5 | 81.79 | 75.58 | 75.58 | 75.58 | -6.53 (-7.95%) | 2,941,159 |
| 11 Aug 2022 | CNY | 77.8 | 82.5 | 76.22 | 82.11 | 82.11 | +3.64 (+4.64%) | 4,582,686 |
| 10 Aug 2022 | CNY | 73.41 | 79.6 | 72.8 | 78.47 | 78.47 | +3.96 (+5.31%) | 4,291,369 |
| 9 Aug 2022 | CNY | 77.1 | 81.8 | 73.9 | 74.51 | 74.51 | -2.3 (-2.99%) | 4,595,841 |
| 8 Aug 2022 | CNY | 71 | 79 | 71 | 76.81 | 76.81 | +7.47 (+10.77%) | 6,601,436 |
| 5 Aug 2022 | CNY | 66 | 71.2 | 65.8 | 69.34 | 69.34 | +1.48 (+2.18%) | 5,437,951 |
| 4 Aug 2022 | CNY | 68.88 | 72 | 67 | 67.86 | 67.86 | -2.89 (-4.08%) | 5,118,930 |
| 3 Aug 2022 | CNY | 68.22 | 72.99 | 67 | 70.75 | 70.75 | +0.75 (+1.07%) | 7,921,725 |
| 2 Aug 2022 | CNY | 65.95 | 71.21 | 65.3 | 70 | 70 | +2.77 (+4.12%) | 7,965,867 |
| 1 Aug 2022 | CNY | 71 | 71 | 64.7 | 67.23 | 67.23 | +40.09 (+147.72%) | 8,940,396 |
| 29 Jul 2022 | CNY | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | +0.57 (+2.15%) | 0 |
| 28 Jul 2022 | CNY | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | +0.36 (+1.37%) | 0 |
| 27 Jul 2022 | CNY | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | +0.8 (+3.15%) | 0 |
| 26 Jul 2022 | CNY | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.88 (-3.35%) | 0 |
| 25 Jul 2022 | CNY | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.07 (-0.27%) | 0 |
| 22 Jul 2022 | CNY | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | +0.13 (+0.50%) | 0 |
| 21 Jul 2022 | CNY | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | +0.21 (+0.81%) | 0 |
