| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 73.51 | 74.74 | 69.18 | 70 | 70 | -3.99 (-5.39%) | 1,390,754 |
| 23 Aug 2022 | CNY | 71.56 | 74.83 | 71.11 | 73.99 | 73.99 | +1.71 (+2.37%) | 1,101,019 |
| 22 Aug 2022 | CNY | 71.01 | 73.33 | 70 | 72.28 | 72.28 | +0.08 (+0.11%) | 1,067,189 |
| 19 Aug 2022 | CNY | 74.41 | 76.98 | 71.98 | 72.2 | 72.2 | -2.21 (-2.97%) | 1,830,860 |
| 18 Aug 2022 | CNY | 72 | 75.75 | 71.41 | 74.41 | 74.41 | +2.33 (+3.23%) | 2,007,347 |
| 17 Aug 2022 | CNY | 70.38 | 72.79 | 69.69 | 72.08 | 72.08 | +1.58 (+2.24%) | 1,529,922 |
| 16 Aug 2022 | CNY | 71.09 | 72.83 | 69.71 | 70.5 | 70.5 | -1.19 (-1.66%) | 1,663,801 |
| 15 Aug 2022 | CNY | 72.98 | 74.88 | 70.66 | 71.69 | 71.69 | +1.28 (+1.82%) | 1,939,088 |
| 12 Aug 2022 | CNY | 74.62 | 76.51 | 70.1 | 70.41 | 70.41 | -4.47 (-5.97%) | 2,575,465 |
| 11 Aug 2022 | CNY | 74.42 | 76.29 | 73.8 | 74.88 | 74.88 | +0.33 (+0.44%) | 2,005,114 |
| 10 Aug 2022 | CNY | 75.25 | 79.75 | 74.55 | 74.55 | 74.55 | -2.93 (-3.78%) | 2,317,562 |
| 9 Aug 2022 | CNY | 76 | 78.26 | 73.8 | 77.48 | 77.48 | -0.72 (-0.92%) | 2,271,654 |
| 8 Aug 2022 | CNY | 79.9 | 79.9 | 74.68 | 78.2 | 78.2 | -4.29 (-5.20%) | 3,282,100 |
| 5 Aug 2022 | CNY | 78.36 | 87.58 | 74.01 | 82.49 | 82.49 | +5.61 (+7.30%) | 4,920,755 |
| 4 Aug 2022 | CNY | 69 | 77.39 | 68.01 | 76.88 | 76.88 | +8.08 (+11.74%) | 4,378,517 |
| 3 Aug 2022 | CNY | 67 | 71.28 | 66 | 68.8 | 68.8 | +2.5 (+3.77%) | 2,333,075 |
| 2 Aug 2022 | CNY | 67.4 | 69.63 | 66.11 | 66.3 | 66.3 | -1.7 (-2.50%) | 1,577,215 |
| 1 Aug 2022 | CNY | 66.36 | 68.14 | 64.5 | 68 | 68 | +1.52 (+2.29%) | 1,588,555 |
| 29 Jul 2022 | CNY | 70.78 | 71.67 | 66.32 | 66.48 | 66.48 | -4.82 (-6.76%) | 1,626,920 |
| 28 Jul 2022 | CNY | 64.63 | 72 | 64.63 | 71.3 | 71.3 | +6.69 (+10.35%) | 2,741,328 |
| 27 Jul 2022 | CNY | 63 | 65.3 | 62.35 | 64.61 | 64.61 | +1.61 (+2.56%) | 1,056,164 |
| 26 Jul 2022 | CNY | 64.18 | 64.49 | 62.18 | 63 | 63 | -1 (-1.56%) | 1,126,780 |
| 25 Jul 2022 | CNY | 65.05 | 65.26 | 62.63 | 64 | 64 | -1.05 (-1.61%) | 1,380,727 |
| 22 Jul 2022 | CNY | 67.6 | 68.99 | 63.68 | 65.05 | 65.05 | -2.96 (-4.35%) | 2,182,701 |
| 21 Jul 2022 | CNY | 67.77 | 69.8 | 65.1 | 68.01 | 68.01 | -0.11 (-0.16%) | 1,488,452 |
| 20 Jul 2022 | CNY | 63.63 | 72 | 63.63 | 68.12 | 68.12 | +4.92 (+7.78%) | 2,903,008 |
| 19 Jul 2022 | CNY | 65.63 | 67.58 | 62.68 | 63.2 | 63.2 | -2.47 (-3.76%) | 1,820,164 |
| 18 Jul 2022 | CNY | 68.32 | 68.32 | 65 | 65.67 | 65.67 | -2.31 (-3.40%) | 1,480,840 |
| 15 Jul 2022 | CNY | 67 | 70.5 | 66.81 | 67.98 | 67.98 | +0.26 (+0.38%) | 1,499,802 |
| 14 Jul 2022 | CNY | 65.65 | 69.36 | 65.3 | 67.72 | 67.72 | +1.77 (+2.68%) | 1,112,150 |
