| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 78.12 | 78.66 | 76.14 | 76.2 | 76.2 | -1.96 (-2.51%) | 808,223 |
| 22 Aug 2022 | CNY | 77.15 | 78.69 | 77.02 | 78.16 | 78.16 | +0.55 (+0.71%) | 622,771 |
| 19 Aug 2022 | CNY | 80 | 80.83 | 77.47 | 77.61 | 77.61 | -2.47 (-3.08%) | 1,139,333 |
| 18 Aug 2022 | CNY | 79.6 | 80.39 | 77.32 | 80.08 | 80.08 | +0.43 (+0.54%) | 1,682,919 |
| 17 Aug 2022 | CNY | 81.57 | 82.34 | 79.3 | 79.65 | 79.65 | -1.9 (-2.33%) | 1,427,283 |
| 16 Aug 2022 | CNY | 80.04 | 82.5 | 79.4 | 81.55 | 81.55 | +1.85 (+2.32%) | 1,230,376 |
| 15 Aug 2022 | CNY | 79.77 | 81 | 79.37 | 79.7 | 79.7 | -0.07 (-0.09%) | 928,188 |
| 12 Aug 2022 | CNY | 81.5 | 81.5 | 79 | 79.77 | 79.77 | -4 (-4.77%) | 2,610,948 |
| 11 Aug 2022 | CNY | 83.22 | 85.28 | 83 | 83.77 | 83.77 | +0.11 (+0.13%) | 1,076,787 |
| 10 Aug 2022 | CNY | 85.74 | 86.5 | 82.5 | 83.66 | 83.66 | -1.7 (-1.99%) | 1,672,326 |
| 9 Aug 2022 | CNY | 86.98 | 86.98 | 84.57 | 85.36 | 85.36 | -1.14 (-1.32%) | 899,198 |
| 8 Aug 2022 | CNY | 86 | 87.1 | 85 | 86.5 | 86.5 | +0.5 (+0.58%) | 1,055,839 |
| 5 Aug 2022 | CNY | 83.24 | 86.3 | 82.6 | 86 | 86 | +2.82 (+3.39%) | 1,717,919 |
| 4 Aug 2022 | CNY | 80.12 | 83.9 | 80.01 | 83.18 | 83.18 | +2.65 (+3.29%) | 1,423,658 |
| 3 Aug 2022 | CNY | 80.7 | 82.8 | 79.71 | 80.53 | 80.53 | -0.77 (-0.95%) | 1,746,736 |
| 2 Aug 2022 | CNY | 79.99 | 82.27 | 77.33 | 81.3 | 81.3 | +1.3 (+1.63%) | 2,263,175 |
| 1 Aug 2022 | CNY | 82.04 | 82.04 | 79 | 80 | 80 | -1.4 (-1.72%) | 1,692,185 |
| 29 Jul 2022 | CNY | 81.65 | 82.94 | 80.68 | 81.4 | 81.4 | -0.25 (-0.31%) | 784,884 |
| 28 Jul 2022 | CNY | 83.6 | 83.6 | 80.7 | 81.65 | 81.65 | -1.85 (-2.22%) | 1,471,904 |
| 27 Jul 2022 | CNY | 83.28 | 84.28 | 81.01 | 83.5 | 83.5 | -1.7 (-2.00%) | 2,313,405 |
| 26 Jul 2022 | CNY | 82.51 | 85.8 | 80.51 | 85.2 | 85.2 | +2.95 (+3.59%) | 1,664,197 |
| 25 Jul 2022 | CNY | 79.87 | 84.59 | 79.01 | 82.25 | 82.25 | +2.34 (+2.93%) | 1,807,761 |
| 22 Jul 2022 | CNY | 79.66 | 81.2 | 79.05 | 79.91 | 79.91 | +0.09 (+0.11%) | 1,182,561 |
| 21 Jul 2022 | CNY | 80.5 | 83.1 | 78.78 | 79.82 | 79.82 | -1.76 (-2.16%) | 2,033,450 |
| 20 Jul 2022 | CNY | 76.73 | 81.68 | 76.01 | 81.58 | 81.58 | +6.03 (+7.98%) | 2,217,023 |
| 20 Jul 2022 |
|
|||||||
| 19 Jul 2022 | CNY | 75.4357 | 77.3429 | 73.1286 | 75.55 | 75.55 | +1.371 (+1.85%) | 2,329,549 |
| 18 Jul 2022 | CNY | 74.4286 | 74.8714 | 70.85 | 74.1786 | 74.1786 | +0.607 (+0.83%) | 2,095,671 |
| 15 Jul 2022 | CNY | 75.5571 | 76.8571 | 73.5714 | 73.5714 | 73.5714 | -1.286 (-1.72%) | 1,550,756 |
| 14 Jul 2022 | CNY | 75.8 | 77.2857 | 74.8 | 74.8571 | 74.8571 | -0.371 (-0.49%) | 1,616,045 |
| 13 Jul 2022 | CNY | 79.0714 | 79.0714 | 75.0143 | 75.2286 | 75.2286 | -34.971 (-31.73%) | 2,218,468 |
