| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 103.9 | 107 | 103.37 | 103.95 | 103.95 | -1.57 (-1.49%) | 1,035,175 |
| 19 Aug 2022 | CNY | 110.7 | 113.48 | 105.52 | 105.52 | 105.52 | -5.52 (-4.97%) | 1,506,880 |
| 18 Aug 2022 | CNY | 108.93 | 111.43 | 106.04 | 111.04 | 111.04 | +1.65 (+1.51%) | 1,496,575 |
| 17 Aug 2022 | CNY | 109.2 | 110.8 | 107.15 | 109.39 | 109.39 | +0.19 (+0.17%) | 946,904 |
| 16 Aug 2022 | CNY | 109.09 | 111.84 | 108.19 | 109.2 | 109.2 | +0.15 (+0.14%) | 902,252 |
| 15 Aug 2022 | CNY | 109.22 | 111.22 | 108.07 | 109.05 | 109.05 | -1.25 (-1.13%) | 935,440 |
| 12 Aug 2022 | CNY | 117 | 117 | 110 | 110.3 | 110.3 | -3.73 (-3.27%) | 1,650,216 |
| 11 Aug 2022 | CNY | 112 | 115.98 | 110.28 | 114.03 | 114.03 | +3.33 (+3.01%) | 1,978,545 |
| 10 Aug 2022 | CNY | 111.17 | 113.68 | 109.3 | 110.7 | 110.7 | -1.79 (-1.59%) | 1,634,934 |
| 9 Aug 2022 | CNY | 110.93 | 112.5 | 107.5 | 112.49 | 112.49 | +0.65 (+0.58%) | 2,026,909 |
| 8 Aug 2022 | CNY | 117 | 117.5 | 111.23 | 111.84 | 111.84 | -3.66 (-3.17%) | 2,558,850 |
| 5 Aug 2022 | CNY | 105.87 | 116 | 105.87 | 115.5 | 115.5 | +9.09 (+8.54%) | 4,006,244 |
| 4 Aug 2022 | CNY | 105.51 | 108.6 | 104.17 | 106.41 | 106.41 | +1.04 (+0.99%) | 1,773,308 |
| 3 Aug 2022 | CNY | 102.35 | 110.19 | 102.35 | 105.37 | 105.37 | +2.57 (+2.50%) | 2,331,860 |
| 2 Aug 2022 | CNY | 103 | 106.87 | 100.81 | 102.8 | 102.8 | -2.19 (-2.09%) | 1,598,692 |
| 1 Aug 2022 | CNY | 102.6 | 105.9 | 99.71 | 104.99 | 104.99 | +2.37 (+2.31%) | 1,153,141 |
| 29 Jul 2022 | CNY | 106 | 106.5 | 102.42 | 102.62 | 102.62 | -2.98 (-2.82%) | 985,583 |
| 28 Jul 2022 | CNY | 104.31 | 107.89 | 103.35 | 105.6 | 105.6 | +3.34 (+3.27%) | 1,601,357 |
| 27 Jul 2022 | CNY | 102.25 | 102.7 | 101.3 | 102.26 | 102.26 | +0.01 (+0.01%) | 485,148 |
| 26 Jul 2022 | CNY | 101.9 | 102.78 | 100.55 | 102.25 | 102.25 | -0.05 (-0.05%) | 550,712 |
| 25 Jul 2022 | CNY | 101.08 | 103.36 | 100.17 | 102.3 | 102.3 | +0.35 (+0.34%) | 688,800 |
| 22 Jul 2022 | CNY | 104.48 | 105.28 | 101.13 | 101.95 | 101.95 | -1.82 (-1.75%) | 1,157,317 |
| 21 Jul 2022 | CNY | 100.23 | 107.98 | 100.02 | 103.77 | 103.77 | +3.76 (+3.76%) | 2,267,144 |
| 20 Jul 2022 | CNY | 101.86 | 103.29 | 99.99 | 100.01 | 100.01 | -0.29 (-0.29%) | 866,048 |
| 19 Jul 2022 | CNY | 98.88 | 100.75 | 98.37 | 100.3 | 100.3 | +1.42 (+1.44%) | 869,285 |
| 18 Jul 2022 | CNY | 100.23 | 100.8 | 97.64 | 98.88 | 98.88 | -1 (-1.00%) | 1,326,167 |
| 15 Jul 2022 | CNY | 100.49 | 103.83 | 99.13 | 99.88 | 99.88 | -1.54 (-1.52%) | 1,436,605 |
| 14 Jul 2022 | CNY | 101.8 | 104.36 | 100.56 | 101.42 | 101.42 | -0.38 (-0.37%) | 1,209,058 |
| 13 Jul 2022 | CNY | 102.41 | 103.25 | 100.31 | 101.8 | 101.8 | -0.32 (-0.31%) | 1,111,702 |
| 12 Jul 2022 | CNY | 107.4 | 107.4 | 102.01 | 102.12 | 102.12 | -4.72 (-4.42%) | 1,784,647 |
