| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 63.59 | 64.89 | 63.4 | 63.7 | 63.7 | -0.38 (-0.59%) | 1,821,369 |
| 19 Aug 2022 | CNY | 66.4 | 68.2 | 63.8 | 64.08 | 64.08 | -1.92 (-2.91%) | 2,324,901 |
| 18 Aug 2022 | CNY | 64.9 | 66.44 | 64.68 | 66 | 66 | +0.85 (+1.30%) | 1,421,742 |
| 17 Aug 2022 | CNY | 64.86 | 65.18 | 63.23 | 65.15 | 65.15 | +0.09 (+0.14%) | 1,561,501 |
| 16 Aug 2022 | CNY | 64.8 | 65.69 | 64.5 | 65.06 | 65.06 | +0.26 (+0.40%) | 1,084,603 |
| 15 Aug 2022 | CNY | 64.08 | 65.4 | 64.08 | 64.8 | 64.8 | +0.08 (+0.12%) | 1,497,002 |
| 12 Aug 2022 | CNY | 67.07 | 67.95 | 64.7 | 64.72 | 64.72 | -2.66 (-3.95%) | 2,290,354 |
| 11 Aug 2022 | CNY | 68.6 | 69.16 | 66.89 | 67.38 | 67.38 | -1.62 (-2.35%) | 2,733,797 |
| 10 Aug 2022 | CNY | 69 | 69.98 | 68.01 | 69 | 69 | +0.22 (+0.32%) | 2,509,908 |
| 9 Aug 2022 | CNY | 67.81 | 68.88 | 66.77 | 68.78 | 68.78 | +0.74 (+1.09%) | 2,504,405 |
| 8 Aug 2022 | CNY | 67.89 | 69.5 | 66.59 | 68.04 | 68.04 | -0.25 (-0.37%) | 2,889,891 |
| 5 Aug 2022 | CNY | 64.45 | 68.68 | 64.05 | 68.29 | 68.29 | +4.94 (+7.80%) | 5,327,282 |
| 4 Aug 2022 | CNY | 63 | 64.5 | 62.32 | 63.35 | 63.35 | -0.68 (-1.06%) | 2,747,896 |
| 3 Aug 2022 | CNY | 62.09 | 66.66 | 61.4 | 64.03 | 64.03 | +2 (+3.22%) | 4,266,281 |
| 2 Aug 2022 | CNY | 64.7 | 66.46 | 62.03 | 62.03 | 62.03 | -2.78 (-4.29%) | 3,008,085 |
| 1 Aug 2022 | CNY | 65.2 | 66.89 | 64.64 | 64.81 | 64.81 | +0.37 (+0.57%) | 2,149,898 |
| 29 Jul 2022 | CNY | 64.55 | 65.27 | 63.88 | 64.44 | 64.44 | -0.31 (-0.48%) | 2,014,229 |
| 28 Jul 2022 | CNY | 65.49 | 66.66 | 64.65 | 64.75 | 64.75 | -0.96 (-1.46%) | 2,311,507 |
| 27 Jul 2022 | CNY | 65.55 | 67.8 | 65.5 | 65.71 | 65.71 | -0.49 (-0.74%) | 2,272,002 |
| 26 Jul 2022 | CNY | 67.5 | 67.56 | 65.8 | 66.2 | 66.2 | -1.26 (-1.87%) | 2,322,161 |
| 25 Jul 2022 | CNY | 65.69 | 67.79 | 65 | 67.46 | 67.46 | +1.77 (+2.69%) | 2,699,585 |
| 22 Jul 2022 | CNY | 64 | 66.9 | 63.16 | 65.69 | 65.69 | +1.22 (+1.89%) | 2,665,381 |
| 21 Jul 2022 | CNY | 65.88 | 67.58 | 64.47 | 64.47 | 64.47 | -1.88 (-2.83%) | 2,780,357 |
| 20 Jul 2022 | CNY | 66.1 | 68.68 | 65.52 | 66.35 | 66.35 | -0.05 (-0.08%) | 3,441,683 |
| 19 Jul 2022 | CNY | 63.34 | 66.4 | 62.85 | 66.4 | 66.4 | +2.9 (+4.57%) | 2,920,553 |
| 18 Jul 2022 | CNY | 64.2 | 64.77 | 62.09 | 63.5 | 63.5 | -1.31 (-2.02%) | 2,608,947 |
| 15 Jul 2022 | CNY | 65.18 | 66.52 | 64.02 | 64.81 | 64.81 | -0.49 (-0.75%) | 2,273,261 |
| 14 Jul 2022 | CNY | 62.72 | 66 | 62.72 | 65.3 | 65.3 | +1.95 (+3.08%) | 2,582,206 |
| 13 Jul 2022 | CNY | 63.6 | 63.89 | 62.05 | 63.35 | 63.35 | -0.55 (-0.86%) | 1,952,538 |
| 12 Jul 2022 | CNY | 64.1 | 65.38 | 63.41 | 63.9 | 63.9 | -0.15 (-0.23%) | 2,280,032 |
