| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 89.91 | 91.82 | 88.1 | 90.88 | 90.88 | +1.52 (+1.70%) | 18,997,013 |
| 22 Aug 2022 | CNY | 84.6 | 89.66 | 84.52 | 89.36 | 89.36 | +4.48 (+5.28%) | 19,227,582 |
| 19 Aug 2022 | CNY | 84.32 | 85.98 | 84.32 | 84.88 | 84.88 | -0.11 (-0.13%) | 6,501,292 |
| 18 Aug 2022 | CNY | 86.25 | 86.75 | 84.68 | 84.99 | 84.99 | -1.01 (-1.17%) | 8,979,912 |
| 17 Aug 2022 | CNY | 86.2 | 86.88 | 84.92 | 86 | 86 | -0.39 (-0.45%) | 9,436,592 |
| 16 Aug 2022 | CNY | 88.68 | 88.74 | 86.12 | 86.39 | 86.39 | -1.66 (-1.89%) | 13,820,453 |
| 15 Aug 2022 | CNY | 87.69 | 88.98 | 87 | 88.05 | 88.05 | +0.18 (+0.20%) | 18,257,176 |
| 12 Aug 2022 | CNY | 83.48 | 88.76 | 82.5 | 87.87 | 87.87 | +4.53 (+5.44%) | 29,346,543 |
| 11 Aug 2022 | CNY | 81.81 | 83.53 | 81 | 83.34 | 83.34 | +1.53 (+1.87%) | 12,221,292 |
| 10 Aug 2022 | CNY | 81.7 | 82.63 | 81 | 81.81 | 81.81 | +0.19 (+0.23%) | 9,540,295 |
| 9 Aug 2022 | CNY | 81.72 | 82.66 | 81.21 | 81.62 | 81.62 | -0.1 (-0.12%) | 7,995,417 |
| 8 Aug 2022 | CNY | 82.5 | 82.55 | 80.68 | 81.72 | 81.72 | -0.6 (-0.73%) | 10,533,024 |
| 5 Aug 2022 | CNY | 80.68 | 82.52 | 80.5 | 82.32 | 82.32 | +1.63 (+2.02%) | 8,658,435 |
| 4 Aug 2022 | CNY | 81 | 81.67 | 80.21 | 80.69 | 80.69 | -0.11 (-0.14%) | 11,643,534 |
| 3 Aug 2022 | CNY | 80.99 | 82.66 | 80.27 | 80.8 | 80.8 | -0.2 (-0.25%) | 11,774,979 |
| 2 Aug 2022 | CNY | 81.9 | 81.9 | 80 | 81 | 81 | -1.07 (-1.30%) | 13,016,090 |
| 1 Aug 2022 | CNY | 83.7 | 83.7 | 80.68 | 82.07 | 82.07 | -1.63 (-1.95%) | 19,524,055 |
| 29 Jul 2022 | CNY | 85.9 | 86.47 | 82.87 | 83.7 | 83.7 | -1.45 (-1.70%) | 14,811,178 |
| 28 Jul 2022 | CNY | 85.28 | 86.89 | 85.04 | 85.15 | 85.15 | -0.1 (-0.12%) | 10,332,928 |
| 27 Jul 2022 | CNY | 86.76 | 86.98 | 84.83 | 85.25 | 85.25 | -1.51 (-1.74%) | 10,220,627 |
| 26 Jul 2022 | CNY | 86.9 | 87.38 | 86.5 | 86.76 | 86.76 | +0.51 (+0.59%) | 5,672,435 |
| 25 Jul 2022 | CNY | 86.68 | 87.07 | 86.03 | 86.25 | 86.25 | -0.54 (-0.62%) | 6,245,793 |
| 22 Jul 2022 | CNY | 88 | 88.6 | 86.26 | 86.79 | 86.79 | -0.61 (-0.70%) | 12,775,356 |
| 21 Jul 2022 | CNY | 89.49 | 90.01 | 87.2 | 87.4 | 87.4 | -2.09 (-2.34%) | 16,479,992 |
| 20 Jul 2022 | CNY | 91.37 | 91.37 | 89.3 | 89.49 | 89.49 | -1.42 (-1.56%) | 14,870,996 |
| 19 Jul 2022 | CNY | 92.35 | 92.64 | 89.9 | 90.91 | 90.91 | -1.26 (-1.37%) | 9,979,611 |
| 18 Jul 2022 | CNY | 89.9 | 92.65 | 89.7 | 92.17 | 92.17 | +2.36 (+2.63%) | 8,804,666 |
| 15 Jul 2022 | CNY | 90.9 | 93.32 | 89.75 | 89.81 | 89.81 | -1.68 (-1.84%) | 13,744,572 |
| 14 Jul 2022 | CNY | 92.48 | 92.48 | 90.68 | 91.49 | 91.49 | -1.01 (-1.09%) | 6,885,680 |
| 13 Jul 2022 | CNY | 92.3 | 93.24 | 92 | 92.5 | 92.5 | -0.01 (-0.01%) | 6,587,934 |
