| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 94.45 | 95.2 | 86.5 | 86.81 | 86.81 | -6.19 (-6.66%) | 3,212,833 |
| 18 Aug 2022 | CNY | 94 | 96.04 | 91.1 | 93 | 93 | -1.73 (-1.83%) | 3,502,894 |
| 17 Aug 2022 | CNY | 96 | 101 | 93.99 | 94.73 | 94.73 | -3.38 (-3.45%) | 3,563,151 |
| 16 Aug 2022 | CNY | 96.81 | 99.92 | 95.66 | 98.11 | 98.11 | +1.66 (+1.72%) | 4,230,233 |
| 15 Aug 2022 | CNY | 97 | 98 | 90.9 | 96.45 | 96.45 | -4.55 (-4.50%) | 5,122,212 |
| 12 Aug 2022 | CNY | 92 | 105 | 92 | 101 | 101 | +5.17 (+5.39%) | 5,731,662 |
| 11 Aug 2022 | CNY | 89.46 | 95.83 | 89.46 | 95.83 | 95.83 | +8.71 (+10.00%) | 5,294,124 |
| 10 Aug 2022 | CNY | 84 | 87.12 | 79.51 | 87.12 | 87.12 | +7.92 (+10%) | 4,379,512 |
| 9 Aug 2022 | CNY | 71.14 | 79.2 | 70.99 | 79.2 | 79.2 | +7.2 (+10%) | 2,150,102 |
| 8 Aug 2022 | CNY | 65.82 | 73.25 | 65.49 | 72 | 72 | +5.33 (+7.99%) | 3,476,728 |
| 5 Aug 2022 | CNY | 68.2 | 69.01 | 66 | 66.67 | 66.67 | -1.75 (-2.56%) | 2,870,353 |
| 4 Aug 2022 | CNY | 72.2 | 74.65 | 66.02 | 68.42 | 68.42 | -4.58 (-6.27%) | 3,056,064 |
| 3 Aug 2022 | CNY | 73.5 | 77.48 | 72.07 | 73 | 73 | -0.99 (-1.34%) | 3,321,076 |
| 2 Aug 2022 | CNY | 71.5 | 75.66 | 69 | 73.99 | 73.99 | +1.19 (+1.63%) | 3,931,931 |
| 1 Aug 2022 | CNY | 70.9 | 75.97 | 70.5 | 72.8 | 72.8 | +0.88 (+1.22%) | 3,837,688 |
| 29 Jul 2022 | CNY | 67.55 | 73.99 | 67.12 | 71.92 | 71.92 | +3.62 (+5.30%) | 5,149,016 |
| 28 Jul 2022 | CNY | 69.93 | 70.22 | 68 | 68.3 | 68.3 | -3.16 (-4.42%) | 4,985,762 |
| 27 Jul 2022 | CNY | 64.93 | 71.47 | 63.67 | 71.46 | 71.46 | +6.49 (+9.99%) | 6,827,774 |
| 26 Jul 2022 | CNY | 65.98 | 66.38 | 62.78 | 64.97 | 64.97 | -2.13 (-3.17%) | 2,071,796 |
| 25 Jul 2022 | CNY | 66.94 | 69.56 | 66.5 | 67.1 | 67.1 | -1.21 (-1.77%) | 2,493,064 |
| 22 Jul 2022 | CNY | 65.69 | 72 | 63.47 | 68.31 | 68.31 | +0.47 (+0.69%) | 5,319,516 |
| 21 Jul 2022 | CNY | 63.6 | 70.04 | 61.81 | 67.84 | 67.84 | +4.17 (+6.55%) | 6,027,253 |
| 20 Jul 2022 | CNY | 61.18 | 63.67 | 59.63 | 63.67 | 63.67 | +2.73 (+4.48%) | 2,898,793 |
| 19 Jul 2022 | CNY | 62.8 | 63.3 | 60.55 | 60.94 | 60.94 | -1.06 (-1.71%) | 2,641,580 |
| 18 Jul 2022 | CNY | 60.88 | 63.49 | 60.36 | 62 | 62 | +0.63 (+1.03%) | 1,969,804 |
| 15 Jul 2022 | CNY | 65.28 | 65.38 | 61.37 | 61.37 | 61.37 | -3.91 (-5.99%) | 3,507,216 |
| 14 Jul 2022 | CNY | 67 | 67.12 | 63.5 | 65.28 | 65.28 | -2.71 (-3.99%) | 4,868,572 |
| 13 Jul 2022 | CNY | 63.74 | 69.96 | 63.74 | 67.99 | 67.99 | +4.39 (+6.90%) | 6,492,855 |
| 12 Jul 2022 | CNY | 66.13 | 66.8 | 62.9 | 63.6 | 63.6 | -2.39 (-3.62%) | 2,178,257 |
| 11 Jul 2022 | CNY | 66.5 | 67.68 | 63.7 | 65.99 | 65.99 | -1.69 (-2.50%) | 2,695,404 |
