| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 70.23 | 74.25 | 68.81 | 72.36 | 72.36 | +1.97 (+2.80%) | 1,443,383 |
| 22 Aug 2022 | CNY | 68.95 | 70.9 | 66.22 | 70.39 | 70.39 | +0.09 (+0.13%) | 2,121,204 |
| 19 Aug 2022 | CNY | 77.07 | 78.18 | 68.65 | 70.3 | 70.3 | -4.9 (-6.52%) | 2,908,035 |
| 18 Aug 2022 | CNY | 70.71 | 75.89 | 70 | 75.2 | 75.2 | +3.82 (+5.35%) | 2,136,263 |
| 17 Aug 2022 | CNY | 73.27 | 73.27 | 70.66 | 71.38 | 71.38 | -1.58 (-2.17%) | 897,002 |
| 16 Aug 2022 | CNY | 70.51 | 74.82 | 70.31 | 72.96 | 72.96 | +0.65 (+0.90%) | 1,152,336 |
| 15 Aug 2022 | CNY | 70.47 | 72.77 | 69.63 | 72.31 | 72.31 | +1.81 (+2.57%) | 946,918 |
| 12 Aug 2022 | CNY | 70.95 | 71.28 | 69.7 | 70.5 | 70.5 | -0.45 (-0.63%) | 692,229 |
| 11 Aug 2022 | CNY | 73.85 | 73.99 | 70.26 | 70.95 | 70.95 | -2.37 (-3.23%) | 1,254,398 |
| 10 Aug 2022 | CNY | 74.01 | 74.01 | 72.01 | 73.32 | 73.32 | -0.49 (-0.66%) | 906,086 |
| 9 Aug 2022 | CNY | 71.78 | 75.18 | 71.13 | 73.81 | 73.81 | +1.55 (+2.15%) | 1,275,250 |
| 8 Aug 2022 | CNY | 70.95 | 72.46 | 68.15 | 72.26 | 72.26 | +2.45 (+3.51%) | 1,305,450 |
| 5 Aug 2022 | CNY | 70 | 72.3 | 67.71 | 69.81 | 69.81 | +0.02 (+0.03%) | 1,438,252 |
| 4 Aug 2022 | CNY | 68.52 | 69.97 | 66.88 | 69.79 | 69.79 | +1.02 (+1.48%) | 1,387,633 |
| 3 Aug 2022 | CNY | 71.11 | 73.37 | 67.28 | 68.77 | 68.77 | -2.1 (-2.96%) | 1,906,063 |
| 2 Aug 2022 | CNY | 70.95 | 72.74 | 68.88 | 70.87 | 70.87 | -1.52 (-2.10%) | 1,354,339 |
| 1 Aug 2022 | CNY | 73.71 | 74.2 | 70.24 | 72.39 | 72.39 | -1.09 (-1.48%) | 1,896,488 |
| 29 Jul 2022 | CNY | 73.56 | 75.36 | 72.5 | 73.48 | 73.48 | +0.98 (+1.35%) | 1,736,021 |
| 28 Jul 2022 | CNY | 72.24 | 74.99 | 72 | 72.5 | 72.5 | +0.29 (+0.40%) | 1,364,322 |
| 27 Jul 2022 | CNY | 68 | 72.3 | 68 | 72.21 | 72.21 | +3.61 (+5.26%) | 1,929,984 |
| 26 Jul 2022 | CNY | 68.97 | 70.3 | 67.8 | 68.6 | 68.6 | -0.52 (-0.75%) | 1,080,003 |
| 25 Jul 2022 | CNY | 68.46 | 70.3 | 67.1 | 69.12 | 69.12 | +0.84 (+1.23%) | 1,770,235 |
| 22 Jul 2022 | CNY | 65.15 | 69.43 | 65.03 | 68.28 | 68.28 | +1.91 (+2.88%) | 1,656,202 |
| 21 Jul 2022 | CNY | 66.01 | 69.88 | 66.01 | 66.37 | 66.37 | +0.37 (+0.56%) | 2,238,486 |
| 20 Jul 2022 | CNY | 66.04 | 67.66 | 64 | 66 | 66 | -0.04 (-0.06%) | 1,528,028 |
| 19 Jul 2022 | CNY | 63.72 | 67.49 | 62.73 | 66.04 | 66.04 | +2.93 (+4.64%) | 1,931,967 |
| 18 Jul 2022 | CNY | 64.79 | 65.89 | 61.95 | 63.11 | 63.11 | -2.08 (-3.19%) | 1,682,764 |
| 15 Jul 2022 | CNY | 62.48 | 67.19 | 61.52 | 65.19 | 65.19 | +2.89 (+4.64%) | 2,211,761 |
| 14 Jul 2022 | CNY | 62.29 | 63.1 | 61 | 62.3 | 62.3 | +0.06 (+0.10%) | 1,155,355 |
| 13 Jul 2022 | CNY | 60.15 | 62.59 | 57.3 | 62.24 | 62.24 | +2.24 (+3.73%) | 1,628,934 |
