| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 65.6 | 66.81 | 62.9 | 63.04 | 63.04 | -1.96 (-3.02%) | 1,797,484 |
| 29 Aug 2022 | CNY | 62.23 | 67.86 | 61.01 | 65 | 65 | +2.17 (+3.45%) | 2,698,271 |
| 26 Aug 2022 | CNY | 62.98 | 63.67 | 60.5 | 62.83 | 62.83 | +1.3 (+2.11%) | 3,123,307 |
| 25 Aug 2022 | CNY | 62.71 | 63.64 | 59 | 61.53 | 61.53 | -1.44 (-2.29%) | 5,138,849 |
| 24 Aug 2022 | CNY | 67.7 | 68.4 | 61 | 62.97 | 62.97 | -5.33 (-7.80%) | 5,939,863 |
| 23 Aug 2022 | CNY | 68.36 | 69.5 | 66.9 | 68.3 | 68.3 | -0.07 (-0.10%) | 3,563,619 |
| 22 Aug 2022 | CNY | 69.32 | 70.89 | 67.3 | 68.37 | 68.37 | -1.24 (-1.78%) | 3,772,607 |
| 19 Aug 2022 | CNY | 73.6 | 74.78 | 69.45 | 69.61 | 69.61 | -3.7 (-5.05%) | 5,380,234 |
| 18 Aug 2022 | CNY | 69.1 | 75 | 68.89 | 73.31 | 73.31 | +4.61 (+6.71%) | 4,589,214 |
| 17 Aug 2022 | CNY | 67.05 | 72.5 | 66.25 | 68.7 | 68.7 | +1.6 (+2.38%) | 5,052,867 |
| 16 Aug 2022 | CNY | 64.32 | 68.5 | 63.22 | 67.1 | 67.1 | +2.77 (+4.31%) | 2,338,684 |
| 15 Aug 2022 | CNY | 61.38 | 64.64 | 61 | 64.33 | 64.33 | +2.95 (+4.81%) | 1,733,026 |
| 12 Aug 2022 | CNY | 64.78 | 67.47 | 61.2 | 61.38 | 61.38 | -3.47 (-5.35%) | 2,425,120 |
| 11 Aug 2022 | CNY | 64.85 | 66.48 | 63.03 | 64.85 | 64.85 | +0.17 (+0.26%) | 2,596,790 |
| 10 Aug 2022 | CNY | 60.65 | 65.58 | 60.2 | 64.68 | 64.68 | +3.83 (+6.29%) | 3,035,893 |
| 9 Aug 2022 | CNY | 58.5 | 62.11 | 58.21 | 60.85 | 60.85 | +1.56 (+2.63%) | 2,325,318 |
| 8 Aug 2022 | CNY | 58.84 | 60.3 | 55 | 59.29 | 59.29 | +0.55 (+0.94%) | 2,984,629 |
| 5 Aug 2022 | CNY | 56.99 | 59.9 | 56.99 | 58.74 | 58.74 | +1.94 (+3.42%) | 2,816,318 |
| 4 Aug 2022 | CNY | 57.05 | 58.28 | 55.74 | 56.8 | 56.8 | +0.2 (+0.35%) | 2,693,822 |
| 3 Aug 2022 | CNY | 59.64 | 61.28 | 56.53 | 56.6 | 56.6 | -2.73 (-4.60%) | 3,155,266 |
| 2 Aug 2022 | CNY | 60.4 | 61.87 | 58.49 | 59.33 | 59.33 | -1.07 (-1.77%) | 2,702,983 |
| 1 Aug 2022 | CNY | 60.1 | 64.83 | 59.4 | 60.4 | 60.4 | -0.1 (-0.17%) | 2,716,646 |
| 29 Jul 2022 | CNY | 58.69 | 62.5 | 58.31 | 60.5 | 60.5 | +1.31 (+2.21%) | 2,548,805 |
| 28 Jul 2022 | CNY | 59.6 | 60.67 | 58.09 | 59.19 | 59.19 | +0.39 (+0.66%) | 2,686,595 |
| 27 Jul 2022 | CNY | 55 | 59 | 54.68 | 58.8 | 58.8 | +3.18 (+5.72%) | 3,579,021 |
| 26 Jul 2022 | CNY | 52.5 | 55.62 | 51.5 | 55.62 | 55.62 | +2.67 (+5.04%) | 2,644,825 |
| 25 Jul 2022 | CNY | 54.71 | 54.71 | 52.3 | 52.95 | 52.95 | -1.66 (-3.04%) | 2,371,981 |
| 22 Jul 2022 | CNY | 56 | 56.36 | 54.23 | 54.61 | 54.61 | -1.68 (-2.98%) | 3,083,904 |
| 21 Jul 2022 | CNY | 52.18 | 57.42 | 51.5 | 56.29 | 56.29 | +4.27 (+8.21%) | 6,349,446 |
| 20 Jul 2022 | CNY | 50.45 | 52.33 | 49.8 | 52.02 | 52.02 | +1.82 (+3.63%) | 3,152,211 |
