| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 102.5 | 105.95 | 99.1 | 100.6 | 100.6 | -0.9 (-0.89%) | 2,866,014 |
| 19 Aug 2022 | CNY | 103.8 | 107.18 | 100.68 | 101.5 | 101.5 | -4.47 (-4.22%) | 5,002,584 |
| 18 Aug 2022 | CNY | 99.07 | 107.33 | 96 | 105.97 | 105.97 | +7.17 (+7.26%) | 4,629,897 |
| 17 Aug 2022 | CNY | 88.83 | 105.86 | 88.83 | 98.8 | 98.8 | +10.57 (+11.98%) | 6,806,207 |
| 16 Aug 2022 | CNY | 91.88 | 92.49 | 87.65 | 88.23 | 88.23 | -0.9 (-1.01%) | 3,146,752 |
| 15 Aug 2022 | CNY | 84.2 | 91.18 | 83.38 | 89.13 | 89.13 | +3.37 (+3.93%) | 2,730,231 |
| 12 Aug 2022 | CNY | 84.95 | 91 | 84.13 | 85.76 | 85.76 | +0.61 (+0.72%) | 1,962,094 |
| 11 Aug 2022 | CNY | 87 | 87.06 | 84 | 85.15 | 85.15 | -0.4 (-0.47%) | 1,544,576 |
| 10 Aug 2022 | CNY | 81.47 | 89.95 | 81 | 85.55 | 85.55 | +2.97 (+3.60%) | 2,461,862 |
| 9 Aug 2022 | CNY | 79.28 | 83.36 | 79.2 | 82.58 | 82.58 | +1.28 (+1.57%) | 2,073,332 |
| 8 Aug 2022 | CNY | 84.95 | 84.95 | 74.38 | 81.3 | 81.3 | -3.71 (-4.36%) | 3,571,824 |
| 5 Aug 2022 | CNY | 81.17 | 86.13 | 80.09 | 85.01 | 85.01 | +5.31 (+6.66%) | 3,139,574 |
| 4 Aug 2022 | CNY | 79.5 | 82.2 | 78.5 | 79.7 | 79.7 | +0.2 (+0.25%) | 2,202,987 |
| 3 Aug 2022 | CNY | 83.05 | 85.5 | 78.5 | 79.5 | 79.5 | -2.48 (-3.03%) | 3,435,631 |
| 2 Aug 2022 | CNY | 82.7 | 86.7 | 81.9 | 81.98 | 81.98 | -2.52 (-2.98%) | 2,294,245 |
| 1 Aug 2022 | CNY | 85.49 | 87.8 | 81.6 | 84.5 | 84.5 | -0.02 (-0.02%) | 2,048,987 |
| 29 Jul 2022 | CNY | 86 | 86.87 | 82.88 | 84.52 | 84.52 | -0.5 (-0.59%) | 2,803,122 |
| 28 Jul 2022 | CNY | 81.66 | 87.5 | 79.3 | 85.02 | 85.02 | +3.36 (+4.11%) | 4,213,890 |
| 27 Jul 2022 | CNY | 80 | 84.35 | 79.22 | 81.66 | 81.66 | +0.66 (+0.81%) | 2,371,082 |
| 26 Jul 2022 | CNY | 77.28 | 81.39 | 74.45 | 81 | 81 | +3.8 (+4.92%) | 3,385,718 |
| 25 Jul 2022 | CNY | 79.9 | 80.21 | 75 | 77.2 | 77.2 | -2.8 (-3.50%) | 3,549,337 |
| 22 Jul 2022 | CNY | 82.3 | 83.25 | 78.7 | 80 | 80 | -2.03 (-2.47%) | 3,330,206 |
| 21 Jul 2022 | CNY | 76.99 | 84.88 | 75.08 | 82.03 | 82.03 | +5.81 (+7.62%) | 6,034,999 |
| 20 Jul 2022 | CNY | 75.62 | 78.8 | 72.5 | 76.22 | 76.22 | +0.22 (+0.29%) | 3,595,233 |
| 19 Jul 2022 | CNY | 73 | 80.22 | 72.5 | 76 | 76 | +4.9 (+6.89%) | 4,728,922 |
| 18 Jul 2022 | CNY | 68.66 | 72.67 | 68.22 | 71.1 | 71.1 | +2.44 (+3.55%) | 3,180,505 |
| 15 Jul 2022 | CNY | 66.6 | 70.5 | 64.25 | 68.66 | 68.66 | +3.58 (+5.50%) | 3,669,853 |
| 14 Jul 2022 | CNY | 63.3 | 66.13 | 62.1 | 65.08 | 65.08 | +2.07 (+3.29%) | 1,791,224 |
| 13 Jul 2022 | CNY | 64.5 | 64.5 | 61 | 63.01 | 63.01 | -1.11 (-1.73%) | 1,815,333 |
| 12 Jul 2022 | CNY | 66.98 | 68.9 | 63 | 64.12 | 64.12 | -2.68 (-4.01%) | 2,686,124 |
