| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 79.86 | 82.8 | 78.5 | 80.7 | 80.7 | +2.37 (+3.03%) | 862,535 |
| 24 Aug 2022 | CNY | 80.12 | 81.43 | 74.5 | 78.33 | 78.33 | -1.69 (-2.11%) | 1,541,781 |
| 23 Aug 2022 | CNY | 82.99 | 84.15 | 79.55 | 80.02 | 80.02 | -3.3 (-3.96%) | 729,961 |
| 22 Aug 2022 | CNY | 81 | 83.88 | 80.31 | 83.32 | 83.32 | +0.32 (+0.39%) | 622,417 |
| 19 Aug 2022 | CNY | 87.86 | 88.3 | 81.88 | 83 | 83 | -5.33 (-6.03%) | 881,435 |
| 18 Aug 2022 | CNY | 84.48 | 88.41 | 83.59 | 88.33 | 88.33 | +4.47 (+5.33%) | 784,178 |
| 17 Aug 2022 | CNY | 86.33 | 86.6 | 83.51 | 83.86 | 83.86 | -1.82 (-2.12%) | 594,945 |
| 16 Aug 2022 | CNY | 88.88 | 88.88 | 85.15 | 85.68 | 85.68 | -2.32 (-2.64%) | 678,319 |
| 15 Aug 2022 | CNY | 86.52 | 89.39 | 85.88 | 88 | 88 | +1.65 (+1.91%) | 380,527 |
| 12 Aug 2022 | CNY | 89.42 | 90.81 | 86.02 | 86.35 | 86.35 | -4.46 (-4.91%) | 848,858 |
| 11 Aug 2022 | CNY | 92.5 | 92.8 | 90.11 | 90.81 | 90.81 | -0.44 (-0.48%) | 729,308 |
| 10 Aug 2022 | CNY | 88.9 | 94.3 | 88.9 | 91.25 | 91.25 | +1.25 (+1.39%) | 888,354 |
| 9 Aug 2022 | CNY | 88.9 | 91.34 | 87.12 | 90 | 90 | -0.5 (-0.55%) | 877,721 |
| 8 Aug 2022 | CNY | 86 | 92.39 | 82.25 | 90.5 | 90.5 | +3.33 (+3.82%) | 1,431,294 |
| 5 Aug 2022 | CNY | 81.45 | 87.69 | 81.42 | 87.17 | 87.17 | +5.99 (+7.38%) | 1,744,528 |
| 4 Aug 2022 | CNY | 82.23 | 82.88 | 77.4 | 81.18 | 81.18 | +1.37 (+1.72%) | 1,615,819 |
| 3 Aug 2022 | CNY | 74.59 | 84.89 | 74.59 | 79.81 | 79.81 | +5.3 (+7.11%) | 2,283,003 |
| 2 Aug 2022 | CNY | 76.39 | 77.76 | 74.3 | 74.51 | 74.51 | -1.9 (-2.49%) | 769,324 |
| 1 Aug 2022 | CNY | 75.62 | 76.65 | 73.91 | 76.41 | 76.41 | +0.83 (+1.10%) | 751,889 |
| 29 Jul 2022 | CNY | 78.6 | 79.65 | 74 | 75.58 | 75.58 | -2.91 (-3.71%) | 852,309 |
| 28 Jul 2022 | CNY | 78.9 | 80.43 | 77.21 | 78.49 | 78.49 | -0.5 (-0.63%) | 837,164 |
| 27 Jul 2022 | CNY | 79.5 | 80.94 | 77.88 | 78.99 | 78.99 | -1.16 (-1.45%) | 1,488,042 |
| 26 Jul 2022 | CNY | 77.55 | 80.79 | 74.8 | 80.15 | 80.15 | +2.57 (+3.31%) | 1,287,468 |
| 25 Jul 2022 | CNY | 76.27 | 78.27 | 73.8 | 77.58 | 77.58 | +0.92 (+1.20%) | 995,929 |
| 22 Jul 2022 | CNY | 74.26 | 79 | 74.26 | 76.66 | 76.66 | +2.38 (+3.20%) | 1,209,496 |
| 21 Jul 2022 | CNY | 74.9 | 77.63 | 74 | 74.28 | 74.28 | -1.52 (-2.01%) | 632,249 |
| 20 Jul 2022 | CNY | 73.5 | 76.77 | 73.36 | 75.8 | 75.8 | +2.44 (+3.33%) | 685,948 |
| 19 Jul 2022 | CNY | 72.58 | 75.59 | 71.66 | 73.36 | 73.36 | +0.05 (+0.07%) | 622,797 |
| 18 Jul 2022 | CNY | 75.16 | 75.54 | 72 | 73.31 | 73.31 | -1.99 (-2.64%) | 701,323 |
| 15 Jul 2022 | CNY | 75.08 | 78.33 | 75.08 | 75.3 | 75.3 | -0.38 (-0.50%) | 820,236 |
