| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 103.85 | 104.3 | 101.32 | 101.6 | 101.6 | -2.46 (-2.36%) | 1,473,995 |
| 22 Aug 2022 | CNY | 104.12 | 105.13 | 103.83 | 104.06 | 104.06 | -0.46 (-0.44%) | 698,717 |
| 19 Aug 2022 | CNY | 106.63 | 107.59 | 104.5 | 104.52 | 104.52 | -2.68 (-2.50%) | 1,147,067 |
| 18 Aug 2022 | CNY | 107.3 | 107.58 | 106.62 | 107.2 | 107.2 | -1.72 (-1.58%) | 838,611 |
| 17 Aug 2022 | CNY | 108.8 | 109.58 | 108.32 | 108.92 | 108.92 | -1.76 (-1.59%) | 920,043 |
| 16 Aug 2022 | CNY | 111 | 113.03 | 110.3 | 110.68 | 110.68 | +0.4 (+0.36%) | 996,647 |
| 15 Aug 2022 | CNY | 111.6 | 112 | 109 | 110.28 | 110.28 | -2.52 (-2.23%) | 1,020,289 |
| 12 Aug 2022 | CNY | 113.61 | 114.5 | 112.22 | 112.8 | 112.8 | -0.05 (-0.04%) | 1,097,651 |
| 11 Aug 2022 | CNY | 112 | 113.22 | 111.46 | 112.85 | 112.85 | +1.15 (+1.03%) | 1,078,108 |
| 10 Aug 2022 | CNY | 115.31 | 116.38 | 111.49 | 111.7 | 111.7 | -4.93 (-4.23%) | 1,715,772 |
| 9 Aug 2022 | CNY | 117.03 | 117.46 | 114.24 | 116.63 | 116.63 | +0.38 (+0.33%) | 2,206,457 |
| 8 Aug 2022 | CNY | 111.9 | 117.3 | 111.88 | 116.25 | 116.25 | +4.2 (+3.75%) | 4,064,759 |
| 5 Aug 2022 | CNY | 105.1 | 113.2 | 105.1 | 112.05 | 112.05 | +12.1 (+12.11%) | 6,288,486 |
| 4 Aug 2022 | CNY | 98.68 | 100.99 | 98.52 | 99.95 | 99.95 | +2 (+2.04%) | 893,108 |
| 3 Aug 2022 | CNY | 96.5 | 100.5 | 96.4 | 97.95 | 97.95 | +2.09 (+2.18%) | 1,274,881 |
| 2 Aug 2022 | CNY | 98.55 | 98.9 | 95.2 | 95.86 | 95.86 | -3.64 (-3.66%) | 1,755,263 |
| 1 Aug 2022 | CNY | 100 | 100.94 | 99.4 | 99.5 | 99.5 | -0.8 (-0.80%) | 1,113,283 |
| 29 Jul 2022 | CNY | 102.4 | 102.4 | 100.03 | 100.3 | 100.3 | -1.99 (-1.95%) | 1,148,344 |
| 28 Jul 2022 | CNY | 102.1 | 103.18 | 101.52 | 102.29 | 102.29 | +0.19 (+0.19%) | 711,885 |
| 27 Jul 2022 | CNY | 101.38 | 102.3 | 100.9 | 102.1 | 102.1 | +0.72 (+0.71%) | 771,955 |
| 26 Jul 2022 | CNY | 105.9 | 106.3 | 100.45 | 101.38 | 101.38 | -4.44 (-4.20%) | 2,658,065 |
| 25 Jul 2022 | CNY | 105.9 | 106.82 | 105.19 | 105.82 | 105.82 | -2.15 (-1.99%) | 873,658 |
| 22 Jul 2022 | CNY | 107.2 | 108.59 | 106.28 | 107.97 | 107.97 | +1.25 (+1.17%) | 1,432,051 |
| 21 Jul 2022 | CNY | 107.78 | 108.2 | 106.7 | 106.72 | 106.72 | +0.02 (+0.02%) | 1,056,394 |
| 20 Jul 2022 | CNY | 104.55 | 106.85 | 104.55 | 106.7 | 106.7 | +3.12 (+3.01%) | 1,389,539 |
| 19 Jul 2022 | CNY | 105.98 | 105.98 | 103.26 | 103.58 | 103.58 | -3.12 (-2.92%) | 1,098,339 |
| 18 Jul 2022 | CNY | 104.5 | 107.17 | 102.3 | 106.7 | 106.7 | +1.67 (+1.59%) | 1,537,960 |
| 15 Jul 2022 | CNY | 103 | 106.12 | 102.43 | 105.03 | 105.03 | +1.01 (+0.97%) | 2,088,880 |
| 14 Jul 2022 | CNY | 101.01 | 104.15 | 99.6 | 104.02 | 104.02 | +1.17 (+1.14%) | 2,504,152 |
| 13 Jul 2022 | CNY | 102.66 | 103.76 | 102.01 | 102.85 | 102.85 | +0.67 (+0.66%) | 903,489 |
