| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 80.13 | 84.19 | 80.13 | 81.45 | 81.45 | +0.25 (+0.31%) | 841,228 |
| 31 Aug 2022 | CNY | 91 | 91 | 79 | 81.2 | 81.2 | -8.1 (-9.07%) | 1,195,652 |
| 30 Aug 2022 | CNY | 87.04 | 91 | 85 | 89.3 | 89.3 | +1.38 (+1.57%) | 1,192,766 |
| 29 Aug 2022 | CNY | 83.7 | 89.78 | 82.23 | 87.92 | 87.92 | +2.72 (+3.19%) | 910,478 |
| 26 Aug 2022 | CNY | 83.1 | 89.22 | 82.87 | 85.2 | 85.2 | +2.33 (+2.81%) | 1,083,603 |
| 25 Aug 2022 | CNY | 86.5 | 86.5 | 79.02 | 82.87 | 82.87 | -3.63 (-4.20%) | 1,198,793 |
| 24 Aug 2022 | CNY | 88.11 | 89.49 | 84.5 | 86.5 | 86.5 | -1.21 (-1.38%) | 838,641 |
| 23 Aug 2022 | CNY | 88.87 | 88.87 | 85.01 | 87.71 | 87.71 | 0.0 (0.0%) | 900,039 |
| 22 Aug 2022 | CNY | 90.63 | 91.38 | 86.06 | 87.71 | 87.71 | -2.69 (-2.98%) | 756,827 |
| 19 Aug 2022 | CNY | 96.23 | 96.99 | 89.27 | 90.4 | 90.4 | -7.05 (-7.23%) | 1,029,134 |
| 18 Aug 2022 | CNY | 97.32 | 99.77 | 92.08 | 97.45 | 97.45 | -1.29 (-1.31%) | 1,711,301 |
| 17 Aug 2022 | CNY | 103.6 | 103.6 | 95.27 | 98.74 | 98.74 | +0.5 (+0.51%) | 1,823,598 |
| 16 Aug 2022 | CNY | 85.9 | 98.24 | 83.9 | 98.24 | 98.24 | +16.37 (+20.00%) | 1,487,447 |
| 15 Aug 2022 | CNY | 80.03 | 82.84 | 78.01 | 81.87 | 81.87 | +1.64 (+2.04%) | 539,886 |
| 12 Aug 2022 | CNY | 84.9 | 87 | 80.05 | 80.23 | 80.23 | -4.77 (-5.61%) | 710,045 |
| 11 Aug 2022 | CNY | 81.91 | 85.6 | 80.5 | 85 | 85 | +3.03 (+3.70%) | 850,653 |
| 10 Aug 2022 | CNY | 78.2 | 83 | 76.12 | 81.97 | 81.97 | +3.77 (+4.82%) | 864,522 |
| 9 Aug 2022 | CNY | 78.25 | 80.85 | 77.5 | 78.2 | 78.2 | -0.05 (-0.06%) | 600,080 |
| 8 Aug 2022 | CNY | 74.5 | 80 | 74.35 | 78.25 | 78.25 | +1.84 (+2.41%) | 836,450 |
| 5 Aug 2022 | CNY | 83 | 83.87 | 73.58 | 76.41 | 76.41 | -8.07 (-9.55%) | 2,112,747 |
| 4 Aug 2022 | CNY | 79.09 | 84.79 | 75.01 | 84.48 | 84.48 | +5.82 (+7.40%) | 1,573,896 |
| 3 Aug 2022 | CNY | 79.1 | 81.15 | 77.54 | 78.66 | 78.66 | +0.16 (+0.20%) | 1,474,438 |
| 2 Aug 2022 | CNY | 79.6 | 81.55 | 77.55 | 78.5 | 78.5 | -1.3 (-1.63%) | 1,296,780 |
| 1 Aug 2022 | CNY | 83.19 | 83.28 | 79 | 79.8 | 79.8 | -2.4 (-2.92%) | 1,408,767 |
| 29 Jul 2022 | CNY | 86 | 86.56 | 81.16 | 82.2 | 82.2 | -2.03 (-2.41%) | 1,133,411 |
| 28 Jul 2022 | CNY | 83.7 | 87.66 | 82 | 84.23 | 84.23 | +0.53 (+0.63%) | 936,106 |
| 27 Jul 2022 | CNY | 80.33 | 85.99 | 80.15 | 83.7 | 83.7 | +1.41 (+1.71%) | 897,574 |
| 26 Jul 2022 | CNY | 82.27 | 83.66 | 79.15 | 82.29 | 82.29 | -0.71 (-0.86%) | 890,512 |
| 25 Jul 2022 | CNY | 83.88 | 86.63 | 81.05 | 83 | 83 | +0.9 (+1.10%) | 1,075,526 |
| 22 Jul 2022 | CNY | 81.48 | 84.57 | 80.24 | 82.1 | 82.1 | +0.03 (+0.04%) | 1,535,049 |
