| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 106.6 | 103.72 | 104.44 | 104.97 | 104.97 | +0.25 (+0.24%) | 4,900,450 |
| 17 Aug 2022 | CNY | 106 | 100.2 | 102.5 | 104.72 | 104.72 | +1.76 (+1.71%) | 4,982,500 |
| 16 Aug 2022 | CNY | 104 | 101.88 | 103.67 | 102.96 | 102.96 | -0.7 (-0.68%) | 3,198,300 |
| 15 Aug 2022 | CNY | 105.13 | 103 | 103.66 | 103.66 | 103.66 | -0.84 (-0.80%) | 2,775,500 |
| 12 Aug 2022 | CNY | 106.88 | 103.67 | 105.99 | 104.5 | 104.5 | -1.98 (-1.86%) | 2,993,240 |
| 11 Aug 2022 | CNY | 106.96 | 102.77 | 105.1 | 106.48 | 106.48 | +1.44 (+1.37%) | 4,280,110 |
| 10 Aug 2022 | CNY | 109.3 | 103.53 | 109.3 | 105.04 | 105.04 | -4.46 (-4.07%) | 6,939,570 |
| 9 Aug 2022 | CNY | 110 | 103.12 | 104.02 | 109.5 | 109.5 | +5.51 (+5.30%) | 6,666,170 |
| 8 Aug 2022 | CNY | 105.85 | 100.12 | 101.02 | 103.99 | 103.99 | +0.95 (+0.92%) | 6,492,650 |
| 5 Aug 2022 | CNY | 105.18 | 102.8 | 103.5 | 103.04 | 103.04 | -0.54 (-0.52%) | 4,407,680 |
| 4 Aug 2022 | CNY | 104.13 | 101.76 | 103.88 | 103.58 | 103.58 | +0.61 (+0.59%) | 4,347,620 |
| 3 Aug 2022 | CNY | 106.99 | 102.5 | 106.18 | 102.97 | 102.97 | -3.31 (-3.11%) | 5,449,310 |
| 2 Aug 2022 | CNY | 108.92 | 105.8 | 107.43 | 106.28 | 106.28 | -1.78 (-1.65%) | 7,244,320 |
| 1 Aug 2022 | CNY | 108.36 | 99.25 | 100 | 108.06 | 108.06 | +9.55 (+9.69%) | 15,706,290 |
| 29 Jul 2022 | CNY | 100.48 | 98.02 | 100.09 | 98.51 | 98.51 | -1.97 (-1.96%) | 7,087,950 |
| 28 Jul 2022 | CNY | 102.99 | 98.66 | 100.1 | 100.48 | 100.48 | +0.48 (+0.48%) | 4,782,940 |
| 27 Jul 2022 | CNY | 103.87 | 99.9 | 101.52 | 100 | 100 | -0.49 (-0.49%) | 4,218,230 |
| 26 Jul 2022 | CNY | 102.5 | 99.52 | 99.97 | 100.49 | 100.49 | +0.3 (+0.30%) | 4,657,970 |
| 25 Jul 2022 | CNY | 101 | 94 | 95.3 | 100.19 | 100.19 | +3.98 (+4.14%) | 8,279,050 |
| 22 Jul 2022 | CNY | 97.49 | 95.7 | 97.01 | 96.21 | 96.21 | -0.8 (-0.82%) | 3,599,720 |
| 21 Jul 2022 | CNY | 97.76 | 94.5 | 94.5 | 97.01 | 97.01 | +1.45 (+1.52%) | 6,047,530 |
| 20 Jul 2022 | CNY | 97.2 | 94.58 | 95.2 | 95.56 | 95.56 | +0.45 (+0.47%) | 4,287,280 |
| 19 Jul 2022 | CNY | 95.98 | 93.26 | 94.71 | 95.11 | 95.11 | -1.21 (-1.26%) | 4,410,950 |
| 18 Jul 2022 | CNY | 97.5 | 92.66 | 96.84 | 96.32 | 96.32 | -0.52 (-0.54%) | 6,604,780 |
| 15 Jul 2022 | CNY | 99.98 | 95.4 | 95.85 | 96.84 | 96.84 | +0.84 (+0.88%) | 5,629,270 |
| 14 Jul 2022 | CNY | 96.82 | 94.4 | 96.42 | 96 | 96 | -0.89 (-0.92%) | 5,133,150 |
| 13 Jul 2022 | CNY | 98.88 | 95.8 | 95.98 | 96.89 | 96.89 | +1.22 (+1.28%) | 5,780,370 |
| 12 Jul 2022 | CNY | 97.25 | 95.11 | 96.5 | 95.67 | 95.67 | -1.02 (-1.05%) | 2,779,060 |
| 11 Jul 2022 | CNY | 98 | 95.61 | 97 | 96.69 | 96.69 | -2.03 (-2.06%) | 4,357,320 |
| 8 Jul 2022 | CNY | 99.86 | 98 | 98.92 | 98.72 | 98.72 | -0.21 (-0.21%) | 3,151,040 |
