| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 111.03 | 113.58 | 108.48 | 112.17 | 112.17 | +1.77 (+1.60%) | 2,846,294 |
| 19 Aug 2022 | CNY | 109 | 113.88 | 108 | 110.4 | 110.4 | +0.8 (+0.73%) | 3,765,466 |
| 18 Aug 2022 | CNY | 105.1 | 111.8 | 104.67 | 109.6 | 109.6 | +4.01 (+3.80%) | 3,801,157 |
| 17 Aug 2022 | CNY | 105.05 | 105.7 | 103.46 | 105.59 | 105.59 | +0.21 (+0.20%) | 1,872,948 |
| 16 Aug 2022 | CNY | 108 | 108.58 | 104.91 | 105.38 | 105.38 | -1.91 (-1.78%) | 2,127,191 |
| 15 Aug 2022 | CNY | 103.6 | 108.27 | 103 | 107.29 | 107.29 | +3.69 (+3.56%) | 2,745,858 |
| 12 Aug 2022 | CNY | 106.65 | 107.51 | 102.99 | 103.6 | 103.6 | -3.5 (-3.27%) | 2,674,979 |
| 11 Aug 2022 | CNY | 106.9 | 108.47 | 105.6 | 107.1 | 107.1 | +0.29 (+0.27%) | 2,147,368 |
| 10 Aug 2022 | CNY | 108.67 | 110.38 | 106.22 | 106.81 | 106.81 | -1.33 (-1.23%) | 1,972,803 |
| 9 Aug 2022 | CNY | 107.6 | 111.2 | 106.68 | 108.14 | 108.14 | +0.14 (+0.13%) | 2,727,399 |
| 8 Aug 2022 | CNY | 106.68 | 109.46 | 105.14 | 108 | 108 | +0.61 (+0.57%) | 2,300,103 |
| 5 Aug 2022 | CNY | 105.1 | 107.42 | 104.06 | 107.39 | 107.39 | +1.48 (+1.40%) | 2,560,600 |
| 4 Aug 2022 | CNY | 104.55 | 107.77 | 104.55 | 105.91 | 105.91 | +1.93 (+1.86%) | 2,161,341 |
| 3 Aug 2022 | CNY | 105.45 | 106.97 | 103.9 | 103.98 | 103.98 | +0.08 (+0.08%) | 2,542,109 |
| 2 Aug 2022 | CNY | 108.2 | 110.33 | 103.33 | 103.9 | 103.9 | -7.26 (-6.53%) | 3,690,863 |
| 1 Aug 2022 | CNY | 108 | 113.5 | 106.3 | 111.16 | 111.16 | +1.81 (+1.66%) | 2,885,269 |
| 29 Jul 2022 | CNY | 107.5 | 111.45 | 107.5 | 109.35 | 109.35 | +1.11 (+1.03%) | 2,548,575 |
| 28 Jul 2022 | CNY | 111.58 | 111.97 | 107.82 | 108.24 | 108.24 | -2.76 (-2.49%) | 2,591,169 |
| 27 Jul 2022 | CNY | 107.65 | 112.66 | 105.5 | 111 | 111 | +3.15 (+2.92%) | 2,966,905 |
| 26 Jul 2022 | CNY | 106.05 | 109.85 | 106.01 | 107.85 | 107.85 | +1.65 (+1.55%) | 2,700,158 |
| 25 Jul 2022 | CNY | 113.2 | 113.92 | 105.7 | 106.2 | 106.2 | -7.75 (-6.80%) | 4,035,240 |
| 22 Jul 2022 | CNY | 112.39 | 114.13 | 109.01 | 113.95 | 113.95 | +2.07 (+1.85%) | 3,753,605 |
| 21 Jul 2022 | CNY | 113.97 | 118.6 | 111.65 | 111.88 | 111.88 | -2.91 (-2.54%) | 4,479,063 |
| 20 Jul 2022 | CNY | 121.5 | 122 | 114.79 | 114.79 | 114.79 | -6.15 (-5.09%) | 5,177,823 |
| 19 Jul 2022 | CNY | 118.33 | 125.5 | 117.27 | 120.94 | 120.94 | +1.14 (+0.95%) | 5,247,884 |
| 18 Jul 2022 | CNY | 121.45 | 123.14 | 113 | 119.8 | 119.8 | -0.09 (-0.08%) | 7,315,924 |
| 15 Jul 2022 | CNY | 114.55 | 129.2 | 113.28 | 119.89 | 119.89 | +5.08 (+4.42%) | 9,877,796 |
| 14 Jul 2022 | CNY | 106 | 118.39 | 102.22 | 114.81 | 114.81 | +2.56 (+2.28%) | 9,554,058 |
| 13 Jul 2022 | CNY | 109.98 | 128 | 106.8 | 112.25 | 112.25 | +109.83 (+4538.43%) | 16,623,462 |
| 12 Jul 2022 | CNY | 2.33 | 2.42 | 2.33 | 2.42 | 2.42 | +0.11 (+4.76%) | 0 |
