| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 104.98 | 105.45 | 102.58 | 104.99 | 104.99 | -0.46 (-0.44%) | 9,411,561 |
| 19 Aug 2022 | CNY | 106.96 | 110.33 | 105.4 | 105.45 | 105.45 | -2.66 (-2.46%) | 12,774,595 |
| 18 Aug 2022 | CNY | 108 | 108.95 | 106.81 | 108.11 | 108.11 | +0.11 (+0.10%) | 10,248,151 |
| 17 Aug 2022 | CNY | 106.99 | 108.5 | 105.6 | 108 | 108 | +0.55 (+0.51%) | 11,457,040 |
| 16 Aug 2022 | CNY | 107.51 | 109.04 | 105.1 | 107.45 | 107.45 | -0.3 (-0.28%) | 12,094,309 |
| 15 Aug 2022 | CNY | 110.37 | 111.35 | 107.41 | 107.75 | 107.75 | -4.17 (-3.73%) | 20,283,044 |
| 12 Aug 2022 | CNY | 114.5 | 116.2 | 111.36 | 111.92 | 111.92 | -7.08 (-5.95%) | 33,593,697 |
| 11 Aug 2022 | CNY | 111.4 | 119.1 | 111.11 | 119 | 119 | +8.05 (+7.26%) | 28,576,137 |
| 10 Aug 2022 | CNY | 112 | 115.4 | 110.92 | 110.95 | 110.95 | -3.01 (-2.64%) | 12,553,430 |
| 9 Aug 2022 | CNY | 112.09 | 114 | 110.53 | 113.96 | 113.96 | +0.48 (+0.42%) | 14,676,293 |
| 8 Aug 2022 | CNY | 116.9 | 117.5 | 112 | 113.48 | 113.48 | -3.35 (-2.87%) | 21,664,221 |
| 5 Aug 2022 | CNY | 114.01 | 118.48 | 111.98 | 116.83 | 116.83 | +3.07 (+2.70%) | 27,285,203 |
| 4 Aug 2022 | CNY | 108.01 | 113.95 | 107 | 113.76 | 113.76 | +6.49 (+6.05%) | 24,288,494 |
| 3 Aug 2022 | CNY | 104.13 | 109.2 | 104.13 | 107.27 | 107.27 | +3.14 (+3.02%) | 18,998,658 |
| 2 Aug 2022 | CNY | 104.28 | 107.36 | 102.77 | 104.13 | 104.13 | -2.12 (-2.00%) | 13,081,038 |
| 1 Aug 2022 | CNY | 104.26 | 107.58 | 101.08 | 106.25 | 106.25 | +1.06 (+1.01%) | 14,485,801 |
| 29 Jul 2022 | CNY | 107.1 | 108 | 104.98 | 105.19 | 105.19 | -2.66 (-2.47%) | 11,217,301 |
| 28 Jul 2022 | CNY | 106.39 | 110.26 | 106.11 | 107.85 | 107.85 | +2.45 (+2.32%) | 13,152,728 |
| 28 Jul 2022 |
|
|||||||
| 27 Jul 2022 | CNY | 106.6667 | 107.5556 | 104.1556 | 105.4 | 105.4 | -1.444 (-1.35%) | 15,625,145 |
| 26 Jul 2022 | CNY | 105.8519 | 106.9852 | 104.8148 | 106.8444 | 106.8444 | +1.067 (+1.01%) | 9,285,104 |
| 25 Jul 2022 | CNY | 108.1556 | 108.763 | 105.5556 | 105.7778 | 105.7778 | -2.281 (-2.11%) | 9,329,998 |
| 22 Jul 2022 | CNY | 110.2963 | 110.2963 | 106.9926 | 108.0593 | 108.0593 | -2.244 (-2.03%) | 12,856,039 |
| 21 Jul 2022 | CNY | 106.6593 | 111.7185 | 105.2 | 110.3037 | 110.3037 | -34.396 (-23.77%) | 24,148,694 |
| 20 Jul 2022 | CNY | 146.83 | 148.6 | 144.01 | 144.7 | 144.7 | -0.08 (-0.06%) | 10,185,485 |
| 19 Jul 2022 | CNY | 146.37 | 147.33 | 143.3 | 144.78 | 144.78 | -1.67 (-1.14%) | 8,430,847 |
| 18 Jul 2022 | CNY | 145.22 | 146.61 | 140.21 | 146.45 | 146.45 | +1.47 (+1.01%) | 12,156,377 |
| 15 Jul 2022 | CNY | 145.4 | 149.25 | 143.56 | 144.98 | 144.98 | -0.57 (-0.39%) | 12,940,410 |
| 14 Jul 2022 | CNY | 145.35 | 149 | 144.96 | 145.55 | 145.55 | -1.08 (-0.74%) | 12,209,818 |
| 13 Jul 2022 | CNY | 148.6 | 149.78 | 144.16 | 146.63 | 146.63 | -2.98 (-1.99%) | 13,137,872 |
| 12 Jul 2022 | CNY | 155.03 | 156.5 | 149.5 | 149.61 | 149.61 | -6.45 (-4.13%) | 15,433,897 |
