| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 101.2 | 106.57 | 100 | 103 | 103 | -0.32 (-0.31%) | 1,695,324 |
| 18 Aug 2022 | CNY | 89 | 104 | 87 | 103.32 | 103.32 | +16.54 (+19.06%) | 3,469,249 |
| 17 Aug 2022 | CNY | 80.36 | 87 | 78.5 | 86.78 | 86.78 | +6.84 (+8.56%) | 1,441,796 |
| 16 Aug 2022 | CNY | 80.51 | 82.49 | 79.52 | 79.94 | 79.94 | +0.18 (+0.23%) | 675,740 |
| 15 Aug 2022 | CNY | 81.56 | 81.67 | 78.21 | 79.76 | 79.76 | -1.84 (-2.25%) | 787,633 |
| 12 Aug 2022 | CNY | 83.12 | 84.39 | 80 | 81.6 | 81.6 | -1.94 (-2.32%) | 1,020,053 |
| 11 Aug 2022 | CNY | 83.05 | 85.16 | 83 | 83.54 | 83.54 | +0.76 (+0.92%) | 786,364 |
| 10 Aug 2022 | CNY | 83 | 85.07 | 82.3 | 82.78 | 82.78 | -1.86 (-2.20%) | 762,955 |
| 9 Aug 2022 | CNY | 82 | 84.88 | 78.99 | 84.64 | 84.64 | +1.48 (+1.78%) | 1,351,968 |
| 8 Aug 2022 | CNY | 80.25 | 83.83 | 80.25 | 83.16 | 83.16 | +3.2 (+4.00%) | 2,531,797 |
| 5 Aug 2022 | CNY | 73.01 | 81.38 | 73.01 | 79.96 | 79.96 | +6.35 (+8.63%) | 2,321,260 |
| 4 Aug 2022 | CNY | 72.8 | 75.19 | 71.61 | 73.61 | 73.61 | +1.4 (+1.94%) | 964,841 |
| 3 Aug 2022 | CNY | 70.34 | 73.83 | 70.02 | 72.21 | 72.21 | +1.71 (+2.43%) | 1,226,158 |
| 2 Aug 2022 | CNY | 71.13 | 71.6 | 68.5 | 70.5 | 70.5 | -1.23 (-1.71%) | 700,842 |
| 1 Aug 2022 | CNY | 71.08 | 73.2 | 69.6 | 71.73 | 71.73 | -0.05 (-0.07%) | 582,473 |
| 29 Jul 2022 | CNY | 74.35 | 74.35 | 71.3 | 71.78 | 71.78 | -2.07 (-2.80%) | 690,992 |
| 28 Jul 2022 | CNY | 72.21 | 73.98 | 71.8 | 73.85 | 73.85 | +2.09 (+2.91%) | 899,539 |
| 27 Jul 2022 | CNY | 71.63 | 72.37 | 71 | 71.76 | 71.76 | -0.69 (-0.95%) | 379,644 |
| 26 Jul 2022 | CNY | 71.18 | 72.7 | 69.97 | 72.45 | 72.45 | +1.27 (+1.78%) | 558,101 |
| 25 Jul 2022 | CNY | 71.53 | 72.71 | 71 | 71.18 | 71.18 | -0.7 (-0.97%) | 233,715 |
| 22 Jul 2022 | CNY | 74.5 | 74.5 | 71.7 | 71.88 | 71.88 | -2.26 (-3.05%) | 412,188 |
| 21 Jul 2022 | CNY | 73.5 | 75.5 | 73.02 | 74.14 | 74.14 | +0.09 (+0.12%) | 503,772 |
| 20 Jul 2022 | CNY | 71.78 | 74.56 | 71.28 | 74.05 | 74.05 | +1.55 (+2.14%) | 754,688 |
| 19 Jul 2022 | CNY | 71.6 | 72.57 | 71.03 | 72.5 | 72.5 | +0.3 (+0.42%) | 499,700 |
| 18 Jul 2022 | CNY | 70.4 | 72.44 | 68.9 | 72.2 | 72.2 | +1.8 (+2.56%) | 810,437 |
| 15 Jul 2022 | CNY | 68.33 | 71.08 | 68 | 70.4 | 70.4 | +2.5 (+3.68%) | 827,963 |
| 14 Jul 2022 | CNY | 66.99 | 68.41 | 66.21 | 67.9 | 67.9 | +0.62 (+0.92%) | 698,741 |
| 13 Jul 2022 | CNY | 69.4 | 69.4 | 66.79 | 67.28 | 67.28 | -2.21 (-3.18%) | 891,117 |
| 12 Jul 2022 | CNY | 71.01 | 71.01 | 67.88 | 69.49 | 69.49 | -2.28 (-3.18%) | 1,380,383 |
| 11 Jul 2022 | CNY | 73 | 73 | 70.88 | 71.77 | 71.77 | -2.08 (-2.82%) | 416,096 |
