| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 64.4 | 65.89 | 63.86 | 64.28 | 64.28 | +0.58 (+0.91%) | 428,219 |
| 31 Aug 2022 | CNY | 64.79 | 65.47 | 63.38 | 63.7 | 63.7 | -1.58 (-2.42%) | 425,282 |
| 30 Aug 2022 | CNY | 64.4 | 65.8 | 64.05 | 65.28 | 65.28 | +0.88 (+1.37%) | 463,325 |
| 29 Aug 2022 | CNY | 62.53 | 65.48 | 62.5 | 64.4 | 64.4 | +1.88 (+3.01%) | 610,286 |
| 26 Aug 2022 | CNY | 64.35 | 65.16 | 62.52 | 62.52 | 62.52 | -1.53 (-2.39%) | 501,859 |
| 25 Aug 2022 | CNY | 65.97 | 66.35 | 63.48 | 64.05 | 64.05 | -1.54 (-2.35%) | 517,291 |
| 24 Aug 2022 | CNY | 70.96 | 71.06 | 65.3 | 65.59 | 65.59 | -5.47 (-7.70%) | 1,326,214 |
| 23 Aug 2022 | CNY | 72.36 | 72.64 | 71 | 71.06 | 71.06 | -0.96 (-1.33%) | 611,260 |
| 22 Aug 2022 | CNY | 72.67 | 73.57 | 71.05 | 72.02 | 72.02 | -0.68 (-0.94%) | 492,794 |
| 19 Aug 2022 | CNY | 75.86 | 77.77 | 72.5 | 72.7 | 72.7 | -3.18 (-4.19%) | 1,155,219 |
| 18 Aug 2022 | CNY | 72.6 | 76.76 | 71.32 | 75.88 | 75.88 | +3.18 (+4.37%) | 1,562,558 |
| 17 Aug 2022 | CNY | 73.09 | 73.6 | 71.98 | 72.7 | 72.7 | -0.3 (-0.41%) | 690,512 |
| 16 Aug 2022 | CNY | 73.4 | 74.77 | 72.52 | 73 | 73 | -1.09 (-1.47%) | 962,518 |
| 15 Aug 2022 | CNY | 73.73 | 75.5 | 73.18 | 74.09 | 74.09 | -0.41 (-0.55%) | 926,337 |
| 12 Aug 2022 | CNY | 77.5 | 78.5 | 74.46 | 74.5 | 74.5 | -3.14 (-4.04%) | 1,596,154 |
| 11 Aug 2022 | CNY | 78 | 80.63 | 77.55 | 77.64 | 77.64 | -0.57 (-0.73%) | 1,530,006 |
| 10 Aug 2022 | CNY | 77.5 | 81.8 | 76.6 | 78.21 | 78.21 | +0.05 (+0.06%) | 2,184,762 |
| 9 Aug 2022 | CNY | 74.3 | 78.6 | 73.18 | 78.16 | 78.16 | +3.26 (+4.35%) | 2,061,602 |
| 8 Aug 2022 | CNY | 78 | 78.5 | 74.1 | 74.9 | 74.9 | -3.91 (-4.96%) | 2,420,708 |
| 5 Aug 2022 | CNY | 70.57 | 79.85 | 70.57 | 78.81 | 78.81 | +8.36 (+11.87%) | 3,734,998 |
| 4 Aug 2022 | CNY | 68.44 | 71.99 | 67.85 | 70.45 | 70.45 | +3.19 (+4.74%) | 1,830,411 |
| 3 Aug 2022 | CNY | 65.5 | 69.67 | 65.5 | 67.26 | 67.26 | +1.81 (+2.77%) | 1,343,356 |
| 2 Aug 2022 | CNY | 66.8 | 67.28 | 64.5 | 65.45 | 65.45 | -1.85 (-2.75%) | 908,406 |
| 1 Aug 2022 | CNY | 65.99 | 67.48 | 64.51 | 67.3 | 67.3 | +1.84 (+2.81%) | 567,428 |
| 29 Jul 2022 | CNY | 66.98 | 67.01 | 65.42 | 65.46 | 65.46 | -1.29 (-1.93%) | 509,173 |
| 28 Jul 2022 | CNY | 65.55 | 67.48 | 65.55 | 66.75 | 66.75 | +1.58 (+2.42%) | 758,230 |
| 27 Jul 2022 | CNY | 64.55 | 65.58 | 63.77 | 65.17 | 65.17 | +0.62 (+0.96%) | 429,699 |
| 26 Jul 2022 | CNY | 64.56 | 64.74 | 63 | 64.55 | 64.55 | +0.3 (+0.47%) | 479,687 |
| 25 Jul 2022 | CNY | 64.45 | 65.39 | 63.5 | 64.25 | 64.25 | +0.02 (+0.03%) | 702,790 |
| 22 Jul 2022 | CNY | 66.4 | 67 | 63.91 | 64.23 | 64.23 | -1.71 (-2.59%) | 726,729 |
