| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 72.29 | 72.3 | 71.11 | 71.38 | 71.38 | -0.9 (-1.25%) | 4,852,162 |
| 12 Aug 2022 | CNY | 70.41 | 72.33 | 69.71 | 72.28 | 72.28 | +1.88 (+2.67%) | 6,772,635 |
| 11 Aug 2022 | CNY | 69.5 | 70.4 | 69.2 | 70.4 | 70.4 | +1.26 (+1.82%) | 5,245,629 |
| 10 Aug 2022 | CNY | 69.79 | 70.32 | 68.8 | 69.14 | 69.14 | -0.72 (-1.03%) | 4,127,508 |
| 9 Aug 2022 | CNY | 69.65 | 70.49 | 69.2 | 69.86 | 69.86 | -0.21 (-0.30%) | 3,306,656 |
| 8 Aug 2022 | CNY | 70.5 | 71.16 | 69.51 | 70.07 | 70.07 | -0.71 (-1.00%) | 5,735,944 |
| 5 Aug 2022 | CNY | 69.98 | 70.82 | 69.7 | 70.78 | 70.78 | +0.6 (+0.85%) | 3,955,061 |
| 4 Aug 2022 | CNY | 69.45 | 70.35 | 69.2 | 70.18 | 70.18 | +1.08 (+1.56%) | 4,050,229 |
| 3 Aug 2022 | CNY | 69.8 | 70.7 | 68.93 | 69.1 | 69.1 | -0.32 (-0.46%) | 4,319,433 |
| 2 Aug 2022 | CNY | 71.8 | 71.8 | 69.39 | 69.42 | 69.42 | -2.44 (-3.40%) | 5,008,288 |
| 1 Aug 2022 | CNY | 71.35 | 72.82 | 71.11 | 71.86 | 71.86 | +0.48 (+0.67%) | 5,288,971 |
| 29 Jul 2022 | CNY | 73.2 | 73.49 | 71.02 | 71.38 | 71.38 | -2.79 (-3.76%) | 7,464,462 |
| 28 Jul 2022 | CNY | 75.55 | 75.86 | 74.08 | 74.17 | 74.17 | -1.35 (-1.79%) | 7,634,073 |
| 27 Jul 2022 | CNY | 78.17 | 78.17 | 74.2 | 75.52 | 75.52 | -3.68 (-4.65%) | 7,762,734 |
| 26 Jul 2022 | CNY | 77.92 | 80.32 | 77.6 | 79.2 | 79.2 | +1.27 (+1.63%) | 4,561,869 |
| 25 Jul 2022 | CNY | 76.65 | 78.11 | 76.28 | 77.93 | 77.93 | +1.38 (+1.80%) | 4,125,887 |
| 22 Jul 2022 | CNY | 78.28 | 79.2 | 76.14 | 76.55 | 76.55 | -1.6 (-2.05%) | 4,900,758 |
| 21 Jul 2022 | CNY | 80.38 | 80.98 | 77.9 | 78.15 | 78.15 | -3.03 (-3.73%) | 6,571,629 |
| 20 Jul 2022 | CNY | 81.9 | 82.4 | 80.82 | 81.18 | 81.18 | -0.07 (-0.09%) | 3,397,357 |
| 19 Jul 2022 | CNY | 80.98 | 81.91 | 80.27 | 81.25 | 81.25 | -0.14 (-0.17%) | 2,874,910 |
| 18 Jul 2022 | CNY | 80.17 | 81.4 | 77.2 | 81.39 | 81.39 | +1.18 (+1.47%) | 4,782,147 |
| 15 Jul 2022 | CNY | 81.1 | 82.96 | 80.19 | 80.21 | 80.21 | -1.39 (-1.70%) | 4,815,689 |
| 14 Jul 2022 | CNY | 82.5 | 83.75 | 81.35 | 81.6 | 81.6 | -1.66 (-1.99%) | 4,083,089 |
| 13 Jul 2022 | CNY | 82.92 | 83.92 | 82.38 | 83.26 | 83.26 | +0.35 (+0.42%) | 2,617,597 |
| 12 Jul 2022 | CNY | 83.15 | 84.8 | 82.11 | 82.91 | 82.91 | -0.88 (-1.05%) | 3,793,674 |
| 11 Jul 2022 | CNY | 85.7 | 85.96 | 83.15 | 83.79 | 83.79 | -3.59 (-4.11%) | 5,414,586 |
| 8 Jul 2022 | CNY | 86 | 88.88 | 86 | 87.38 | 87.38 | +1.56 (+1.82%) | 5,609,045 |
| 7 Jul 2022 | CNY | 87.33 | 87.33 | 83.61 | 85.82 | 85.82 | -1.64 (-1.88%) | 6,873,873 |
| 6 Jul 2022 | CNY | 91.46 | 91.46 | 86.03 | 87.46 | 87.46 | -4.45 (-4.84%) | 9,188,567 |
| 5 Jul 2022 | CNY | 91.87 | 93.58 | 90.51 | 91.91 | 91.91 | +0.36 (+0.39%) | 6,233,572 |
