| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 78 | 78.52 | 77.39 | 77.43 | 77.43 | -0.51 (-0.65%) | 4,299,053 |
| 23 Aug 2022 | CNY | 78.15 | 78.78 | 77.3 | 77.94 | 77.94 | -0.39 (-0.50%) | 3,746,807 |
| 22 Aug 2022 | CNY | 77.2 | 79.5 | 77.2 | 78.33 | 78.33 | +0.16 (+0.20%) | 3,529,900 |
| 19 Aug 2022 | CNY | 77.58 | 78.94 | 77.51 | 78.17 | 78.17 | +0.09 (+0.12%) | 3,448,026 |
| 18 Aug 2022 | CNY | 79.05 | 79.33 | 77.89 | 78.08 | 78.08 | -1.06 (-1.34%) | 3,320,665 |
| 17 Aug 2022 | CNY | 78.9 | 79.2 | 77.5 | 79.14 | 79.14 | +0.24 (+0.30%) | 4,059,848 |
| 16 Aug 2022 | CNY | 79 | 80.38 | 78.75 | 78.9 | 78.9 | -0.1 (-0.13%) | 3,293,971 |
| 15 Aug 2022 | CNY | 79.52 | 80.7 | 78.78 | 79 | 79 | -0.98 (-1.23%) | 4,156,479 |
| 12 Aug 2022 | CNY | 78.81 | 80.1 | 78.33 | 79.98 | 79.98 | +0.78 (+0.98%) | 4,165,728 |
| 11 Aug 2022 | CNY | 78.01 | 79.3 | 76.31 | 79.2 | 79.2 | +1.17 (+1.50%) | 7,653,232 |
| 10 Aug 2022 | CNY | 81.9 | 81.9 | 77.34 | 78.03 | 78.03 | -4.01 (-4.89%) | 11,621,974 |
| 9 Aug 2022 | CNY | 82.61 | 82.61 | 81.2 | 82.04 | 82.04 | -0.82 (-0.99%) | 3,361,763 |
| 8 Aug 2022 | CNY | 82 | 83.36 | 81.81 | 82.86 | 82.86 | -0.34 (-0.41%) | 3,677,687 |
| 5 Aug 2022 | CNY | 83.64 | 83.73 | 82.25 | 83.2 | 83.2 | +0.5 (+0.60%) | 3,979,417 |
| 4 Aug 2022 | CNY | 81.65 | 83.09 | 81.01 | 82.7 | 82.7 | +1.7 (+2.10%) | 5,224,557 |
| 3 Aug 2022 | CNY | 81.81 | 82.4 | 80.9 | 81 | 81 | -0.8 (-0.98%) | 4,117,433 |
| 2 Aug 2022 | CNY | 81.37 | 82.48 | 80.61 | 81.8 | 81.8 | +0.43 (+0.53%) | 5,336,290 |
| 1 Aug 2022 | CNY | 82.01 | 82.05 | 80.37 | 81.37 | 81.37 | -1.3 (-1.57%) | 4,476,419 |
| 29 Jul 2022 | CNY | 84.61 | 84.99 | 81.3 | 82.67 | 82.67 | -2.76 (-3.23%) | 9,332,425 |
| 28 Jul 2022 | CNY | 84 | 85.8 | 83.55 | 85.43 | 85.43 | +1.59 (+1.90%) | 5,927,735 |
| 27 Jul 2022 | CNY | 84.81 | 84.86 | 83.36 | 83.84 | 83.84 | -1.08 (-1.27%) | 3,347,867 |
| 26 Jul 2022 | CNY | 84.99 | 86.54 | 84.68 | 84.92 | 84.92 | +0.05 (+0.06%) | 3,771,756 |
| 25 Jul 2022 | CNY | 83.8 | 85 | 83.76 | 84.87 | 84.87 | +0.1 (+0.12%) | 3,053,949 |
| 22 Jul 2022 | CNY | 83.8 | 85.5 | 83.38 | 84.77 | 84.77 | +0.89 (+1.06%) | 4,042,110 |
| 21 Jul 2022 | CNY | 85.35 | 85.89 | 83.71 | 83.88 | 83.88 | -1.71 (-2.00%) | 4,461,060 |
| 20 Jul 2022 | CNY | 85.6 | 86.99 | 84.6 | 85.59 | 85.59 | +0.99 (+1.17%) | 6,626,681 |
| 19 Jul 2022 | CNY | 84.48 | 85.2 | 83.3 | 84.6 | 84.6 | +0.12 (+0.14%) | 4,366,431 |
| 18 Jul 2022 | CNY | 83.31 | 84.88 | 81.88 | 84.48 | 84.48 | +0.99 (+1.19%) | 5,645,755 |
| 15 Jul 2022 | CNY | 84 | 86.29 | 83.38 | 83.49 | 83.49 | -1.16 (-1.37%) | 7,307,554 |
| 14 Jul 2022 | CNY | 85.1 | 85.66 | 84 | 84.65 | 84.65 | -0.45 (-0.53%) | 4,386,433 |
