| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 62.74 | 63.99 | 62.36 | 62.98 | 62.98 | +0.03 (+0.05%) | 342,100 |
| 22 Aug 2022 | CNY | 64.05 | 64.05 | 62.28 | 62.95 | 62.95 | -0.84 (-1.32%) | 362,200 |
| 19 Aug 2022 | CNY | 63.4 | 64.77 | 62.9 | 63.79 | 63.79 | +0.34 (+0.54%) | 520,312 |
| 18 Aug 2022 | CNY | 63.84 | 63.99 | 62.52 | 63.45 | 63.45 | -0.39 (-0.61%) | 338,371 |
| 17 Aug 2022 | CNY | 63.56 | 64.05 | 62.5 | 63.84 | 63.84 | +0.28 (+0.44%) | 466,664 |
| 16 Aug 2022 | CNY | 61.34 | 63.57 | 60.72 | 63.56 | 63.56 | +2.85 (+4.69%) | 751,041 |
| 15 Aug 2022 | CNY | 61.51 | 62.2 | 60.54 | 60.71 | 60.71 | -0.78 (-1.27%) | 636,120 |
| 12 Aug 2022 | CNY | 62.7 | 64 | 60.66 | 61.49 | 61.49 | -2.48 (-3.88%) | 872,400 |
| 11 Aug 2022 | CNY | 62.54 | 64.8 | 61.87 | 63.97 | 63.97 | +1.59 (+2.55%) | 677,863 |
| 10 Aug 2022 | CNY | 60.6 | 64 | 60.2 | 62.38 | 62.38 | +1.39 (+2.28%) | 740,959 |
| 9 Aug 2022 | CNY | 60.24 | 61.6 | 59.48 | 60.99 | 60.99 | +1.11 (+1.85%) | 438,800 |
| 8 Aug 2022 | CNY | 59.38 | 60.34 | 59.17 | 59.88 | 59.88 | +0.5 (+0.84%) | 299,100 |
| 5 Aug 2022 | CNY | 59 | 60.5 | 58.99 | 59.38 | 59.38 | +0.39 (+0.66%) | 418,869 |
| 4 Aug 2022 | CNY | 57.98 | 59.37 | 57.32 | 58.99 | 58.99 | +1.49 (+2.59%) | 470,300 |
| 3 Aug 2022 | CNY | 56.8 | 58.5 | 56.8 | 57.5 | 57.5 | +0.15 (+0.26%) | 387,300 |
| 2 Aug 2022 | CNY | 59.13 | 59.99 | 56 | 57.35 | 57.35 | -2.3 (-3.86%) | 763,774 |
| 1 Aug 2022 | CNY | 57.35 | 60.4 | 56.2 | 59.65 | 59.65 | +2.22 (+3.87%) | 1,247,500 |
| 29 Jul 2022 | CNY | 57.74 | 59.12 | 57.11 | 57.43 | 57.43 | -0.45 (-0.78%) | 577,618 |
| 28 Jul 2022 | CNY | 59 | 59.74 | 57.66 | 57.88 | 57.88 | -0.95 (-1.61%) | 431,100 |
| 27 Jul 2022 | CNY | 59.23 | 59.7 | 58.3 | 58.83 | 58.83 | -0.38 (-0.64%) | 267,411 |
| 26 Jul 2022 | CNY | 59.35 | 60.16 | 58.84 | 59.21 | 59.21 | -0.34 (-0.57%) | 479,674 |
| 25 Jul 2022 | CNY | 61.26 | 61.29 | 59.45 | 59.55 | 59.55 | -1.75 (-2.85%) | 444,200 |
| 22 Jul 2022 | CNY | 60.25 | 61.39 | 59.59 | 61.3 | 61.3 | +0.95 (+1.57%) | 582,616 |
| 21 Jul 2022 | CNY | 59.32 | 61.61 | 58.9 | 60.35 | 60.35 | +1.18 (+1.99%) | 733,316 |
| 20 Jul 2022 | CNY | 58.21 | 59.88 | 58.21 | 59.17 | 59.17 | +0.83 (+1.42%) | 527,900 |
| 19 Jul 2022 | CNY | 56.79 | 58.75 | 56.58 | 58.34 | 58.34 | +1.69 (+2.98%) | 524,570 |
| 18 Jul 2022 | CNY | 56.2 | 56.93 | 55.66 | 56.65 | 56.65 | +0.01 (+0.02%) | 383,020 |
| 15 Jul 2022 | CNY | 57.16 | 57.99 | 54.2 | 56.64 | 56.64 | -0.59 (-1.03%) | 757,348 |
| 14 Jul 2022 | CNY | 56.25 | 57.3 | 56.01 | 57.23 | 57.23 | +0.73 (+1.29%) | 350,985 |
| 13 Jul 2022 | CNY | 57 | 57 | 55.88 | 56.5 | 56.5 | +0.24 (+0.43%) | 336,931 |
