| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 79.7 | 80.5 | 78.3 | 79.34 | 79.34 | -1.08 (-1.34%) | 1,917,428 |
| 22 Aug 2022 | CNY | 80 | 80.69 | 78.09 | 80.42 | 80.42 | +0.33 (+0.41%) | 1,694,395 |
| 19 Aug 2022 | CNY | 80.4 | 82 | 79 | 80.09 | 80.09 | -0.89 (-1.10%) | 2,871,028 |
| 18 Aug 2022 | CNY | 81.36 | 82.1 | 80 | 80.98 | 80.98 | -1.49 (-1.81%) | 2,091,555 |
| 17 Aug 2022 | CNY | 81.32 | 83.8 | 81.18 | 82.47 | 82.47 | +0.77 (+0.94%) | 2,898,842 |
| 16 Aug 2022 | CNY | 80.99 | 83.28 | 80.18 | 81.7 | 81.7 | +1.99 (+2.50%) | 3,677,612 |
| 15 Aug 2022 | CNY | 79.66 | 80.5 | 79 | 79.71 | 79.71 | -0.54 (-0.67%) | 2,109,679 |
| 12 Aug 2022 | CNY | 80.58 | 81.19 | 78.82 | 80.25 | 80.25 | -1.09 (-1.34%) | 2,883,097 |
| 11 Aug 2022 | CNY | 75.81 | 81.99 | 75.81 | 81.34 | 81.34 | +5.44 (+7.17%) | 6,194,103 |
| 10 Aug 2022 | CNY | 78.3 | 79.19 | 74.43 | 75.9 | 75.9 | -2.39 (-3.05%) | 5,046,693 |
| 9 Aug 2022 | CNY | 80.98 | 81.02 | 78.08 | 78.29 | 78.29 | -3.81 (-4.64%) | 5,111,254 |
| 8 Aug 2022 | CNY | 85 | 85.95 | 80.8 | 82.1 | 82.1 | -3.414 (-3.99%) | 4,225,373 |
| 8 Aug 2022 |
|
|||||||
| 5 Aug 2022 | CNY | 84.9143 | 88.4214 | 84.4857 | 85.5143 | 85.5143 | +1.15 (+1.36%) | 4,717,784 |
| 4 Aug 2022 | CNY | 80.5571 | 85.4286 | 80.55 | 84.3643 | 84.3643 | +4.721 (+5.93%) | 5,608,776 |
| 3 Aug 2022 | CNY | 82.5357 | 82.6 | 79.3 | 79.6429 | 79.6429 | -2.586 (-3.14%) | 3,736,244 |
| 2 Aug 2022 | CNY | 79.8357 | 83.5714 | 78.5714 | 82.2286 | 82.2286 | +2.407 (+3.02%) | 6,191,812 |
| 1 Aug 2022 | CNY | 79.0571 | 80.3429 | 76.5714 | 79.8214 | 79.8214 | -30.919 (-27.92%) | 3,208,321 |
| 29 Jul 2022 | CNY | 115.09 | 115.58 | 109.56 | 110.74 | 110.74 | -4.35 (-3.78%) | 3,037,379 |
| 28 Jul 2022 | CNY | 116.31 | 117.3 | 114.7 | 115.09 | 115.09 | -1.11 (-0.96%) | 2,035,561 |
| 27 Jul 2022 | CNY | 119.62 | 120.37 | 115.5 | 116.2 | 116.2 | -3.39 (-2.83%) | 2,467,484 |
| 26 Jul 2022 | CNY | 120.4 | 120.91 | 118.23 | 119.59 | 119.59 | 0.0 (0.0%) | 1,268,020 |
| 25 Jul 2022 | CNY | 119.17 | 121 | 116.23 | 119.59 | 119.59 | -0.01 (-0.01%) | 1,821,042 |
| 22 Jul 2022 | CNY | 122 | 123 | 118.7 | 119.6 | 119.6 | -2.4 (-1.97%) | 2,338,883 |
| 21 Jul 2022 | CNY | 123.77 | 126.8 | 120.5 | 122 | 122 | -2 (-1.61%) | 2,776,320 |
| 20 Jul 2022 | CNY | 123.69 | 126.4 | 122.38 | 124 | 124 | +1.19 (+0.97%) | 2,150,158 |
| 19 Jul 2022 | CNY | 123.8 | 125.76 | 121.05 | 122.81 | 122.81 | -0.99 (-0.80%) | 2,371,416 |
| 18 Jul 2022 | CNY | 127 | 127.77 | 121 | 123.8 | 123.8 | -2.87 (-2.27%) | 3,347,992 |
| 15 Jul 2022 | CNY | 131 | 134.5 | 126.6 | 126.67 | 126.67 | -3.22 (-2.48%) | 3,762,940 |
| 14 Jul 2022 | CNY | 124.3 | 131.05 | 123 | 129.89 | 129.89 | +7 (+5.70%) | 4,645,301 |
| 13 Jul 2022 | CNY | 122.51 | 123.95 | 119.11 | 122.89 | 122.89 | +0.47 (+0.38%) | 2,967,211 |
