| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 68.82 | 69.37 | 65.2 | 66.7 | 66.7 | -1.99 (-2.90%) | 1,405,431 |
| 22 Aug 2022 | CNY | 70.2 | 72 | 66.58 | 68.69 | 68.69 | -3.68 (-5.08%) | 2,020,592 |
| 19 Aug 2022 | CNY | 74.77 | 77.2 | 71.63 | 72.37 | 72.37 | -2.01 (-2.70%) | 1,364,574 |
| 18 Aug 2022 | CNY | 72.6 | 74.97 | 72.22 | 74.38 | 74.38 | +1.23 (+1.68%) | 927,010 |
| 17 Aug 2022 | CNY | 75.67 | 77.28 | 71.5 | 73.15 | 73.15 | -3.04 (-3.99%) | 1,766,896 |
| 16 Aug 2022 | CNY | 76.93 | 78.65 | 75.06 | 76.19 | 76.19 | -0.3 (-0.39%) | 1,172,213 |
| 15 Aug 2022 | CNY | 75.79 | 79.48 | 74.2 | 76.49 | 76.49 | -0.69 (-0.89%) | 1,218,979 |
| 12 Aug 2022 | CNY | 73.55 | 79.78 | 73.37 | 77.18 | 77.18 | +3.38 (+4.58%) | 3,408,495 |
| 11 Aug 2022 | CNY | 73.6 | 74.61 | 72 | 73.8 | 73.8 | 0.0 (0.0%) | 2,130,676 |
| 10 Aug 2022 | CNY | 68.17 | 77.29 | 68.17 | 73.8 | 73.8 | +4.92 (+7.14%) | 2,974,815 |
| 9 Aug 2022 | CNY | 68.8 | 70.78 | 66.81 | 68.88 | 68.88 | -0.71 (-1.02%) | 1,529,213 |
| 8 Aug 2022 | CNY | 69.48 | 72.13 | 68.45 | 69.59 | 69.59 | +0.16 (+0.23%) | 1,948,335 |
| 5 Aug 2022 | CNY | 68.52 | 70.32 | 66.33 | 69.43 | 69.43 | +0.73 (+1.06%) | 2,834,035 |
| 4 Aug 2022 | CNY | 69.13 | 69.5 | 66.09 | 68.7 | 68.7 | -1.45 (-2.07%) | 3,240,244 |
| 3 Aug 2022 | CNY | 62.18 | 73.1 | 62.18 | 70.15 | 70.15 | +7.27 (+11.56%) | 5,276,627 |
| 2 Aug 2022 | CNY | 64.3 | 65.97 | 62.21 | 62.88 | 62.88 | -1.3 (-2.03%) | 2,567,635 |
| 1 Aug 2022 | CNY | 60.55 | 64.28 | 60.53 | 64.18 | 64.18 | +2.78 (+4.53%) | 2,236,119 |
| 29 Jul 2022 | CNY | 60.19 | 62.09 | 57.79 | 61.4 | 61.4 | +0.82 (+1.35%) | 2,266,872 |
| 28 Jul 2022 | CNY | 61.27 | 61.88 | 59.84 | 60.58 | 60.58 | -0.85 (-1.38%) | 1,657,938 |
| 27 Jul 2022 | CNY | 61.18 | 62.98 | 60.6 | 61.43 | 61.43 | -0.57 (-0.92%) | 1,420,345 |
| 26 Jul 2022 | CNY | 61.49 | 62.9 | 59.31 | 62 | 62 | +0.7 (+1.14%) | 1,959,989 |
| 25 Jul 2022 | CNY | 65.41 | 67.22 | 60.3 | 61.3 | 61.3 | -4.45 (-6.77%) | 2,867,403 |
| 22 Jul 2022 | CNY | 62.58 | 67.5 | 62.58 | 65.75 | 65.75 | +2.91 (+4.63%) | 2,690,193 |
| 21 Jul 2022 | CNY | 61.52 | 63.26 | 60.24 | 62.84 | 62.84 | +1.14 (+1.85%) | 1,790,947 |
| 20 Jul 2022 | CNY | 61.6 | 63.5 | 61.58 | 61.7 | 61.7 | -0.2 (-0.32%) | 1,829,789 |
| 19 Jul 2022 | CNY | 63.5 | 64.8 | 61.35 | 61.9 | 61.9 | -2.1 (-3.28%) | 2,416,036 |
| 18 Jul 2022 | CNY | 63 | 65.6 | 61.31 | 64 | 64 | +2.2 (+3.56%) | 3,221,774 |
| 15 Jul 2022 | CNY | 58.37 | 61.8 | 57.16 | 61.8 | 61.8 | +3.44 (+5.89%) | 2,389,422 |
| 14 Jul 2022 | CNY | 57.5 | 59.16 | 56.12 | 58.36 | 58.36 | +0.36 (+0.62%) | 1,715,331 |
| 13 Jul 2022 | CNY | 57.8 | 59.6 | 56.24 | 58 | 58 | +1.4 (+2.47%) | 2,155,147 |
