| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 62.7 | 63.16 | 61.8 | 61.9 | 61.9 | -0.36 (-0.58%) | 753,730 |
| 11 Aug 2022 | CNY | 62.19 | 63.4 | 61.98 | 62.26 | 62.26 | +0.07 (+0.11%) | 734,700 |
| 10 Aug 2022 | CNY | 62.73 | 62.98 | 61.78 | 62.19 | 62.19 | -0.57 (-0.91%) | 699,300 |
| 9 Aug 2022 | CNY | 62.91 | 63.48 | 61.5 | 62.76 | 62.76 | -0.15 (-0.24%) | 1,234,287 |
| 8 Aug 2022 | CNY | 63.86 | 64 | 62.79 | 62.91 | 62.91 | -1.14 (-1.78%) | 933,737 |
| 5 Aug 2022 | CNY | 62.3 | 64.26 | 62.02 | 64.05 | 64.05 | +1.5 (+2.40%) | 1,388,360 |
| 4 Aug 2022 | CNY | 62.02 | 62.63 | 61.16 | 62.55 | 62.55 | +0.95 (+1.54%) | 1,217,965 |
| 3 Aug 2022 | CNY | 63.15 | 64.59 | 61.41 | 61.6 | 61.6 | -2.4 (-3.75%) | 2,272,040 |
| 2 Aug 2022 | CNY | 65.1 | 66 | 62.9 | 64 | 64 | -2.2 (-3.32%) | 3,286,940 |
| 1 Aug 2022 | CNY | 65.22 | 66.88 | 64.32 | 66.2 | 66.2 | +1.19 (+1.83%) | 2,110,174 |
| 29 Jul 2022 | CNY | 64.96 | 65.72 | 64.31 | 65.01 | 65.01 | +0.53 (+0.82%) | 1,390,600 |
| 28 Jul 2022 | CNY | 65.35 | 65.35 | 63.81 | 64.48 | 64.48 | -0.52 (-0.80%) | 999,966 |
| 27 Jul 2022 | CNY | 65.51 | 65.93 | 64.33 | 65 | 65 | 0.0 (0.0%) | 1,599,450 |
| 26 Jul 2022 | CNY | 60.3 | 66 | 60 | 65 | 65 | +4.67 (+7.74%) | 4,494,486 |
| 25 Jul 2022 | CNY | 58.86 | 61.39 | 57.59 | 60.33 | 60.33 | +1.33 (+2.25%) | 1,870,560 |
| 22 Jul 2022 | CNY | 59.38 | 59.73 | 57.57 | 59 | 59 | -0.34 (-0.57%) | 1,424,210 |
| 21 Jul 2022 | CNY | 58.89 | 59.35 | 58.16 | 59.34 | 59.34 | +0.44 (+0.75%) | 1,329,730 |
| 20 Jul 2022 | CNY | 55.87 | 58.91 | 55 | 58.9 | 58.9 | +3.1 (+5.56%) | 2,068,102 |
| 19 Jul 2022 | CNY | 56.8 | 57.47 | 55.38 | 55.8 | 55.8 | -1.04 (-1.83%) | 1,628,883 |
| 18 Jul 2022 | CNY | 59.2 | 59.2 | 56.35 | 56.84 | 56.84 | -1.55 (-2.65%) | 2,160,511 |
| 15 Jul 2022 | CNY | 57.01 | 59.88 | 57.01 | 58.39 | 58.39 | +1.05 (+1.83%) | 2,238,200 |
| 14 Jul 2022 | CNY | 56.73 | 58.99 | 56.56 | 57.34 | 57.34 | +0.78 (+1.38%) | 1,255,130 |
| 13 Jul 2022 | CNY | 56.58 | 56.78 | 55.96 | 56.56 | 56.56 | -0.01 (-0.02%) | 658,690 |
| 12 Jul 2022 | CNY | 57.54 | 58.4 | 56.41 | 56.57 | 56.57 | -1.54 (-2.65%) | 985,814 |
| 11 Jul 2022 | CNY | 57.45 | 58.18 | 56.2 | 58.11 | 58.11 | +0.54 (+0.94%) | 1,292,500 |
| 8 Jul 2022 | CNY | 58.2 | 58.8 | 57.38 | 57.57 | 57.57 | -0.79 (-1.35%) | 1,083,632 |
| 7 Jul 2022 | CNY | 58.43 | 58.99 | 58 | 58.36 | 58.36 | -0.4 (-0.68%) | 967,294 |
| 6 Jul 2022 | CNY | 58.98 | 59.58 | 58.35 | 58.76 | 58.76 | -0.82 (-1.38%) | 1,200,430 |
| 5 Jul 2022 | CNY | 58.3 | 59.74 | 57.75 | 59.58 | 59.58 | +0.62 (+1.05%) | 1,684,165 |
| 4 Jul 2022 | CNY | 58.15 | 59.68 | 57.49 | 58.96 | 58.96 | +0.88 (+1.52%) | 1,604,523 |
