| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 60.7 | 61.49 | 58.3 | 58.53 | 58.53 | -2.52 (-4.13%) | 1,313,907 |
| 23 Aug 2022 | CNY | 61.99 | 62.3 | 60.88 | 61.05 | 61.05 | -1.25 (-2.01%) | 798,052 |
| 22 Aug 2022 | CNY | 61.88 | 62.33 | 60.3 | 62.3 | 62.3 | +0.6 (+0.97%) | 784,203 |
| 19 Aug 2022 | CNY | 62.95 | 64.29 | 61.7 | 61.7 | 61.7 | -1.15 (-1.83%) | 1,025,976 |
| 18 Aug 2022 | CNY | 62.52 | 63.44 | 61.6 | 62.85 | 62.85 | +0.07 (+0.11%) | 1,093,351 |
| 17 Aug 2022 | CNY | 63.96 | 65.38 | 62.51 | 62.78 | 62.78 | -0.89 (-1.40%) | 1,227,784 |
| 16 Aug 2022 | CNY | 63.98 | 64.3 | 63.43 | 63.67 | 63.67 | -0.07 (-0.11%) | 758,748 |
| 15 Aug 2022 | CNY | 64.2 | 64.2 | 62.88 | 63.74 | 63.74 | -0.51 (-0.79%) | 695,274 |
| 12 Aug 2022 | CNY | 64.22 | 64.6 | 63.51 | 64.25 | 64.25 | +0.03 (+0.05%) | 872,884 |
| 11 Aug 2022 | CNY | 63.76 | 64.76 | 63.73 | 64.22 | 64.22 | +0.67 (+1.05%) | 838,805 |
| 10 Aug 2022 | CNY | 64 | 64.49 | 63.3 | 63.55 | 63.55 | -0.49 (-0.77%) | 731,270 |
| 9 Aug 2022 | CNY | 64.25 | 64.66 | 62.73 | 64.04 | 64.04 | -0.11 (-0.17%) | 897,170 |
| 8 Aug 2022 | CNY | 63 | 65.2 | 63 | 64.15 | 64.15 | +1.08 (+1.71%) | 1,463,836 |
| 5 Aug 2022 | CNY | 61.36 | 63.12 | 61.36 | 63.07 | 63.07 | +1.27 (+2.06%) | 1,262,625 |
| 4 Aug 2022 | CNY | 61.3 | 62.12 | 60.51 | 61.8 | 61.8 | +1.56 (+2.59%) | 1,168,805 |
| 3 Aug 2022 | CNY | 60.91 | 62.02 | 60.06 | 60.24 | 60.24 | -0.84 (-1.38%) | 1,231,853 |
| 2 Aug 2022 | CNY | 66 | 66 | 60.1 | 61.08 | 61.08 | -5.11 (-7.72%) | 2,082,981 |
| 1 Aug 2022 | CNY | 65.38 | 66.2 | 64.58 | 66.19 | 66.19 | +0.33 (+0.50%) | 710,934 |
| 29 Jul 2022 | CNY | 67.1 | 67.57 | 65.56 | 65.86 | 65.86 | -1.53 (-2.27%) | 1,464,540 |
| 28 Jul 2022 | CNY | 67.21 | 67.8 | 67.15 | 67.39 | 67.39 | +0.19 (+0.28%) | 1,050,861 |
| 27 Jul 2022 | CNY | 66.61 | 67.87 | 66 | 67.2 | 67.2 | +0.56 (+0.84%) | 1,194,825 |
| 26 Jul 2022 | CNY | 67.2 | 67.37 | 65.81 | 66.64 | 66.64 | -0.57 (-0.85%) | 1,205,888 |
| 25 Jul 2022 | CNY | 66.9 | 67.99 | 66.7 | 67.21 | 67.21 | +0.31 (+0.46%) | 1,237,731 |
| 22 Jul 2022 | CNY | 68.8 | 69.5 | 66.08 | 66.9 | 66.9 | -1.85 (-2.69%) | 2,078,104 |
| 21 Jul 2022 | CNY | 69.7 | 70.7 | 68.66 | 68.75 | 68.75 | -1.14 (-1.63%) | 1,587,937 |
| 20 Jul 2022 | CNY | 68.29 | 70.28 | 67.9 | 69.89 | 69.89 | +0.68 (+0.98%) | 2,035,033 |
| 19 Jul 2022 | CNY | 71 | 71.04 | 68.6 | 69.21 | 69.21 | -1.7 (-2.40%) | 1,700,632 |
| 18 Jul 2022 | CNY | 68.03 | 71.5 | 67.37 | 70.91 | 70.91 | +2.37 (+3.46%) | 2,047,589 |
| 15 Jul 2022 | CNY | 70.51 | 71.5 | 68.1 | 68.54 | 68.54 | -2.49 (-3.51%) | 1,984,763 |
| 14 Jul 2022 | CNY | 70.5 | 73.65 | 70.46 | 71.03 | 71.03 | +0.17 (+0.24%) | 1,708,516 |
