| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 63.69 | 65.33 | 59.7 | 60.37 | 60.37 | -4.12 (-6.39%) | 1,985,813 |
| 31 Aug 2022 | CNY | 63.22 | 65.65 | 61.3 | 64.49 | 64.49 | +0.72 (+1.13%) | 1,455,190 |
| 30 Aug 2022 | CNY | 66.98 | 66.98 | 63.55 | 63.77 | 63.77 | -2.35 (-3.55%) | 941,977 |
| 29 Aug 2022 | CNY | 66.14 | 66.88 | 63.55 | 66.12 | 66.12 | -1.17 (-1.74%) | 1,629,102 |
| 26 Aug 2022 | CNY | 65.13 | 67.86 | 63.99 | 67.29 | 67.29 | +0.69 (+1.04%) | 1,983,194 |
| 25 Aug 2022 | CNY | 62.75 | 66.88 | 61.83 | 66.6 | 66.6 | +4.89 (+7.92%) | 4,045,493 |
| 24 Aug 2022 | CNY | 62.21 | 63.94 | 61.2 | 61.71 | 61.71 | -0.69 (-1.11%) | 1,896,732 |
| 23 Aug 2022 | CNY | 60.3 | 62.88 | 58.94 | 62.4 | 62.4 | +2.4 (+4%) | 2,270,790 |
| 22 Aug 2022 | CNY | 57.6 | 60.29 | 57.42 | 60 | 60 | +1.77 (+3.04%) | 1,757,807 |
| 19 Aug 2022 | CNY | 60.58 | 60.98 | 57.42 | 58.23 | 58.23 | -2.75 (-4.51%) | 2,155,484 |
| 18 Aug 2022 | CNY | 60.06 | 61.62 | 60.03 | 60.98 | 60.98 | -0.11 (-0.18%) | 1,232,355 |
| 17 Aug 2022 | CNY | 60.67 | 62.6 | 60.3 | 61.09 | 61.09 | +0.03 (+0.05%) | 1,705,821 |
| 16 Aug 2022 | CNY | 60.89 | 61.59 | 59.08 | 61.06 | 61.06 | +0.17 (+0.28%) | 2,211,448 |
| 15 Aug 2022 | CNY | 62.81 | 63.4 | 60.11 | 60.89 | 60.89 | -2.31 (-3.66%) | 2,197,871 |
| 12 Aug 2022 | CNY | 64.24 | 64.76 | 62.21 | 63.2 | 63.2 | -1.59 (-2.45%) | 1,711,563 |
| 11 Aug 2022 | CNY | 62.99 | 65.35 | 62.2 | 64.79 | 64.79 | +1.8 (+2.86%) | 2,646,605 |
| 10 Aug 2022 | CNY | 62.85 | 64.44 | 60.97 | 62.99 | 62.99 | -0.75 (-1.18%) | 2,085,039 |
| 9 Aug 2022 | CNY | 64.79 | 65.29 | 62.21 | 63.74 | 63.74 | -1.3 (-2.00%) | 1,676,472 |
| 8 Aug 2022 | CNY | 63.22 | 66.25 | 63.18 | 65.04 | 65.04 | +1.54 (+2.43%) | 2,933,315 |
| 5 Aug 2022 | CNY | 64.2 | 65.9 | 62.18 | 63.5 | 63.5 | -1 (-1.55%) | 3,688,135 |
| 4 Aug 2022 | CNY | 65 | 66.23 | 63.28 | 64.5 | 64.5 | -0.61 (-0.94%) | 3,192,795 |
| 3 Aug 2022 | CNY | 71.99 | 72.57 | 65.11 | 65.11 | 65.11 | -6.22 (-8.72%) | 4,980,113 |
| 2 Aug 2022 | CNY | 71.5 | 72.86 | 70.07 | 71.33 | 71.33 | -1.72 (-2.35%) | 2,381,249 |
| 1 Aug 2022 | CNY | 73.06 | 73.88 | 70.1 | 73.05 | 73.05 | -0.79 (-1.07%) | 2,455,331 |
| 29 Jul 2022 | CNY | 71.9 | 75.39 | 71.9 | 73.84 | 73.84 | +0.54 (+0.74%) | 2,945,159 |
| 28 Jul 2022 | CNY | 79.82 | 80.4 | 72.21 | 73.3 | 73.3 | -6.52 (-8.17%) | 5,592,600 |
| 27 Jul 2022 | CNY | 78.39 | 81.62 | 75.5 | 79.82 | 79.82 | +0.84 (+1.06%) | 3,384,004 |
| 26 Jul 2022 | CNY | 77.23 | 79.79 | 76.34 | 78.98 | 78.98 | +0.95 (+1.22%) | 3,284,074 |
| 25 Jul 2022 | CNY | 71.18 | 78.45 | 70.09 | 78.03 | 78.03 | +5.92 (+8.21%) | 4,817,090 |
| 22 Jul 2022 | CNY | 76.11 | 76.82 | 70.88 | 72.11 | 72.11 | -4.29 (-5.62%) | 5,767,073 |
