| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 59.4 | 59.49 | 57.15 | 57.63 | 57.63 | -1.87 (-3.14%) | 516,113 |
| 22 Aug 2022 | CNY | 59.11 | 59.99 | 58.83 | 59.5 | 59.5 | +0.17 (+0.29%) | 275,717 |
| 19 Aug 2022 | CNY | 61.45 | 61.99 | 59.26 | 59.33 | 59.33 | -2.12 (-3.45%) | 379,825 |
| 18 Aug 2022 | CNY | 61.58 | 62.01 | 60.58 | 61.45 | 61.45 | -0.53 (-0.86%) | 352,955 |
| 17 Aug 2022 | CNY | 63.48 | 64.39 | 61.83 | 61.98 | 61.98 | -1.05 (-1.67%) | 413,371 |
| 16 Aug 2022 | CNY | 62.15 | 64.46 | 62.04 | 63.03 | 63.03 | +0.56 (+0.90%) | 414,867 |
| 15 Aug 2022 | CNY | 63.06 | 63.4 | 62.02 | 62.47 | 62.47 | -0.92 (-1.45%) | 299,120 |
| 12 Aug 2022 | CNY | 66.58 | 66.58 | 63.28 | 63.39 | 63.39 | -2.6 (-3.94%) | 554,347 |
| 11 Aug 2022 | CNY | 63.89 | 68.87 | 63.41 | 65.99 | 65.99 | +2.73 (+4.32%) | 1,261,663 |
| 10 Aug 2022 | CNY | 62.56 | 64.19 | 62 | 63.26 | 63.26 | +0.43 (+0.68%) | 458,409 |
| 9 Aug 2022 | CNY | 62.39 | 63.28 | 60.68 | 62.83 | 62.83 | +0.63 (+1.01%) | 386,515 |
| 8 Aug 2022 | CNY | 61.73 | 63.64 | 61.05 | 62.2 | 62.2 | +0.6 (+0.97%) | 513,064 |
| 5 Aug 2022 | CNY | 60.33 | 61.86 | 60.1 | 61.6 | 61.6 | +1.49 (+2.48%) | 583,498 |
| 4 Aug 2022 | CNY | 59.41 | 61.86 | 59.06 | 60.11 | 60.11 | +1.07 (+1.81%) | 345,111 |
| 3 Aug 2022 | CNY | 57.93 | 61.49 | 57.93 | 59.04 | 59.04 | +0.39 (+0.66%) | 463,433 |
| 2 Aug 2022 | CNY | 59.35 | 59.56 | 56.05 | 58.65 | 58.65 | -1.51 (-2.51%) | 544,826 |
| 1 Aug 2022 | CNY | 60.01 | 60.36 | 58.46 | 60.16 | 60.16 | -0.18 (-0.30%) | 336,632 |
| 29 Jul 2022 | CNY | 63.16 | 63.79 | 60.29 | 60.34 | 60.34 | -2.82 (-4.46%) | 638,376 |
| 28 Jul 2022 | CNY | 58.99 | 63.82 | 58.99 | 63.16 | 63.16 | +3.08 (+5.13%) | 664,541 |
| 27 Jul 2022 | CNY | 59.31 | 60.19 | 59 | 60.08 | 60.08 | +1.1 (+1.87%) | 255,050 |
| 26 Jul 2022 | CNY | 60.52 | 60.8 | 58.5 | 58.98 | 58.98 | -1.02 (-1.70%) | 291,250 |
| 25 Jul 2022 | CNY | 59.66 | 61.96 | 59.11 | 60 | 60 | +0.12 (+0.20%) | 258,443 |
| 22 Jul 2022 | CNY | 61.9 | 63.65 | 59.08 | 59.88 | 59.88 | -2.13 (-3.43%) | 492,174 |
| 21 Jul 2022 | CNY | 61.6 | 63.6 | 60.66 | 62.01 | 62.01 | -0.33 (-0.53%) | 660,044 |
| 20 Jul 2022 | CNY | 60 | 63.5 | 60 | 62.34 | 62.34 | +2.61 (+4.37%) | 612,708 |
| 19 Jul 2022 | CNY | 59.46 | 60.82 | 58 | 59.73 | 59.73 | +1.08 (+1.84%) | 348,068 |
| 18 Jul 2022 | CNY | 58.56 | 59.86 | 57 | 58.65 | 58.65 | +0.09 (+0.15%) | 424,917 |
| 15 Jul 2022 | CNY | 60.9 | 60.9 | 58.11 | 58.56 | 58.56 | -0.99 (-1.66%) | 326,103 |
| 14 Jul 2022 | CNY | 57.29 | 60.7 | 56.04 | 59.55 | 59.55 | +2.69 (+4.73%) | 478,770 |
| 13 Jul 2022 | CNY | 57.52 | 57.94 | 56.38 | 56.86 | 56.86 | -0.66 (-1.15%) | 383,548 |
