| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 67.78 | 63.01 | 64 | 67.4 | 67.4 | +3.89 (+6.13%) | 5,019,730 |
| 17 Aug 2022 | CNY | 64.96 | 60.61 | 61.43 | 63.51 | 63.51 | +1.98 (+3.22%) | 5,915,040 |
| 16 Aug 2022 | CNY | 63.48 | 60.37 | 60.95 | 61.53 | 61.53 | +1.24 (+2.06%) | 4,070,350 |
| 15 Aug 2022 | CNY | 63.53 | 59.8 | 60.18 | 60.29 | 60.29 | -0.71 (-1.16%) | 5,236,400 |
| 12 Aug 2022 | CNY | 63.28 | 59.75 | 61.2 | 61 | 61 | -0.3 (-0.49%) | 3,444,570 |
| 11 Aug 2022 | CNY | 62.34 | 58.88 | 62.28 | 61.3 | 61.3 | -1.37 (-2.19%) | 6,398,300 |
| 10 Aug 2022 | CNY | 64 | 59.52 | 62.46 | 62.67 | 62.67 | +0.22 (+0.35%) | 6,331,100 |
| 9 Aug 2022 | CNY | 66.06 | 62.3 | 65.34 | 62.45 | 62.45 | -1.9 (-2.95%) | 3,795,390 |
| 8 Aug 2022 | CNY | 65.6 | 60.33 | 62.14 | 64.35 | 64.35 | +3.22 (+5.27%) | 6,107,930 |
| 5 Aug 2022 | CNY | 64.46 | 60.68 | 63.93 | 61.13 | 61.13 | -2.27 (-3.58%) | 5,874,940 |
| 4 Aug 2022 | CNY | 66.57 | 62.8 | 65.99 | 63.4 | 63.4 | -2.28 (-3.47%) | 7,162,730 |
| 3 Aug 2022 | CNY | 72.05 | 65.12 | 69 | 65.68 | 65.68 | -5.01 (-7.09%) | 6,192,090 |
| 2 Aug 2022 | CNY | 71.63 | 65 | 66.68 | 70.69 | 70.69 | +3.07 (+4.54%) | 5,207,020 |
| 1 Aug 2022 | CNY | 71.75 | 64.58 | 69.02 | 67.62 | 67.62 | -1.81 (-2.61%) | 5,771,930 |
| 29 Jul 2022 | CNY | 72 | 65.4 | 65.61 | 69.43 | 69.43 | +3.43 (+5.20%) | 6,314,490 |
| 28 Jul 2022 | CNY | 69.85 | 65.19 | 68.86 | 66 | 66 | -2.86 (-4.15%) | 8,378,370 |
| 27 Jul 2022 | CNY | 68.86 | 62.25 | 62.65 | 68.86 | 68.86 | +6.26 (+10%) | 6,117,450 |
| 26 Jul 2022 | CNY | 64.2 | 61 | 62.99 | 62.6 | 62.6 | -0.66 (-1.04%) | 3,637,990 |
| 25 Jul 2022 | CNY | 64.88 | 61.21 | 63.77 | 63.26 | 63.26 | -0.94 (-1.46%) | 5,373,770 |
| 22 Jul 2022 | CNY | 67.2 | 62.85 | 64.55 | 64.2 | 64.2 | +0.2 (+0.31%) | 5,285,600 |
| 21 Jul 2022 | CNY | 66 | 58.15 | 58.88 | 64 | 64 | +4 (+6.67%) | 9,366,510 |
| 20 Jul 2022 | CNY | 62.25 | 58.96 | 59.09 | 60 | 60 | -0.44 (-0.73%) | 8,200,650 |
| 19 Jul 2022 | CNY | 62.16 | 55.9 | 56.11 | 60.44 | 60.44 | +3.93 (+6.95%) | 14,625,540 |
| 18 Jul 2022 | CNY | 57.12 | 53.12 | 55.4 | 56.51 | 56.51 | +1.93 (+3.54%) | 8,898,940 |
| 15 Jul 2022 | CNY | 57 | 53.9 | 56.09 | 54.58 | 54.58 | +0.27 (+0.50%) | 8,626,030 |
| 14 Jul 2022 | CNY | 55.9 | 50.33 | 51.46 | 54.31 | 54.31 | +3.24 (+6.34%) | 5,793,700 |
| 13 Jul 2022 | CNY | 52.45 | 49.02 | 50.95 | 51.07 | 51.07 | +0.67 (+1.33%) | 3,831,490 |
| 12 Jul 2022 | CNY | 53.22 | 49.72 | 50.88 | 50.4 | 50.4 | -0.53 (-1.04%) | 3,690,570 |
| 11 Jul 2022 | CNY | 51.13 | 49 | 49.89 | 50.93 | 50.93 | +0.39 (+0.77%) | 2,584,160 |
| 8 Jul 2022 | CNY | 54.11 | 49.99 | 54 | 50.54 | 50.54 | -3.26 (-6.06%) | 6,184,960 |
