| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 102 | 104.36 | 101.18 | 102.5 | 102.5 | +1.29 (+1.27%) | 1,154,321 |
| 22 Aug 2022 | CNY | 101.4 | 102.97 | 100.39 | 101.21 | 101.21 | -0.78 (-0.76%) | 1,256,864 |
| 19 Aug 2022 | CNY | 106.65 | 106.89 | 101.5 | 101.99 | 101.99 | -4.81 (-4.50%) | 1,932,013 |
| 18 Aug 2022 | CNY | 104.44 | 108.5 | 103.44 | 106.8 | 106.8 | +2.35 (+2.25%) | 1,701,322 |
| 17 Aug 2022 | CNY | 107 | 107.79 | 104.4 | 104.45 | 104.45 | -3.35 (-3.11%) | 2,109,064 |
| 16 Aug 2022 | CNY | 108.81 | 110.99 | 107.32 | 107.8 | 107.8 | -1.01 (-0.93%) | 1,733,423 |
| 15 Aug 2022 | CNY | 108.5 | 109 | 106.8 | 108.81 | 108.81 | +1.61 (+1.50%) | 1,264,812 |
| 12 Aug 2022 | CNY | 111.18 | 112 | 107.18 | 107.2 | 107.2 | -4.62 (-4.13%) | 2,156,322 |
| 11 Aug 2022 | CNY | 114.72 | 115.2 | 108.07 | 111.82 | 111.82 | +1.22 (+1.10%) | 3,400,838 |
| 10 Aug 2022 | CNY | 107.7 | 112.23 | 106 | 110.6 | 110.6 | +3.07 (+2.86%) | 3,197,457 |
| 9 Aug 2022 | CNY | 107.95 | 113.55 | 106.78 | 107.53 | 107.53 | -0.11 (-0.10%) | 2,238,416 |
| 8 Aug 2022 | CNY | 107.13 | 108.21 | 103.5 | 107.64 | 107.64 | +0.58 (+0.54%) | 1,790,927 |
| 5 Aug 2022 | CNY | 106.39 | 109.49 | 105.02 | 107.06 | 107.06 | +1.38 (+1.31%) | 2,074,434 |
| 4 Aug 2022 | CNY | 109.8 | 110.78 | 103.5 | 105.68 | 105.68 | -3.11 (-2.86%) | 2,890,770 |
| 3 Aug 2022 | CNY | 109 | 113.18 | 107.17 | 108.79 | 108.79 | +0.67 (+0.62%) | 3,415,546 |
| 2 Aug 2022 | CNY | 109.22 | 115.6 | 107 | 108.12 | 108.12 | -1.7 (-1.55%) | 4,378,560 |
| 1 Aug 2022 | CNY | 103 | 112.28 | 102.01 | 109.82 | 109.82 | +4.67 (+4.44%) | 3,487,912 |
| 29 Jul 2022 | CNY | 106.08 | 110 | 103.88 | 105.15 | 105.15 | +0.95 (+0.91%) | 2,244,860 |
| 28 Jul 2022 | CNY | 106.87 | 107.63 | 103.03 | 104.2 | 104.2 | -0.78 (-0.74%) | 1,635,219 |
| 27 Jul 2022 | CNY | 102 | 106.32 | 102 | 104.98 | 104.98 | +1.8 (+1.74%) | 1,628,093 |
| 26 Jul 2022 | CNY | 106 | 106.5 | 99 | 103.18 | 103.18 | -4.71 (-4.37%) | 2,624,680 |
| 25 Jul 2022 | CNY | 108 | 109 | 102.49 | 107.89 | 107.89 | +1.96 (+1.85%) | 2,765,242 |
| 22 Jul 2022 | CNY | 107.19 | 111.5 | 104.25 | 105.93 | 105.93 | -1.85 (-1.72%) | 2,195,832 |
| 21 Jul 2022 | CNY | 103.98 | 112.3 | 102.3 | 107.78 | 107.78 | +4.35 (+4.21%) | 3,025,308 |
| 20 Jul 2022 | CNY | 105.47 | 106.41 | 102.21 | 103.43 | 103.43 | -1.35 (-1.29%) | 1,383,834 |
| 19 Jul 2022 | CNY | 107.36 | 108.79 | 104.18 | 104.78 | 104.78 | -2.1 (-1.96%) | 2,167,122 |
| 18 Jul 2022 | CNY | 106.37 | 109.68 | 105.5 | 106.88 | 106.88 | +0.51 (+0.48%) | 2,580,428 |
| 15 Jul 2022 | CNY | 109.95 | 110.8 | 105.86 | 106.37 | 106.37 | -3.6 (-3.27%) | 4,033,160 |
| 14 Jul 2022 | CNY | 90.9 | 109.97 | 90.81 | 109.97 | 109.97 | +18.33 (+20.00%) | 6,747,536 |
| 13 Jul 2022 | CNY | 90.16 | 92.65 | 89.73 | 91.64 | 91.64 | +1.49 (+1.65%) | 958,100 |
