| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 55.98 | 57.75 | 54.43 | 56.4 | 56.4 | +1.24 (+2.25%) | 2,931,420 |
| 29 Aug 2022 | CNY | 55 | 57 | 54 | 55.16 | 55.16 | -0.96 (-1.71%) | 2,433,260 |
| 26 Aug 2022 | CNY | 56.06 | 58.14 | 55.29 | 56.12 | 56.12 | +0.12 (+0.21%) | 3,038,490 |
| 25 Aug 2022 | CNY | 57.8 | 58.98 | 55.37 | 56 | 56 | -1.55 (-2.69%) | 3,035,500 |
| 24 Aug 2022 | CNY | 62.15 | 62.77 | 56.72 | 57.55 | 57.55 | -3.93 (-6.39%) | 4,352,150 |
| 23 Aug 2022 | CNY | 60.4 | 62.7 | 60 | 61.48 | 61.48 | +1.01 (+1.67%) | 3,298,450 |
| 22 Aug 2022 | CNY | 59.03 | 60.97 | 57.51 | 60.47 | 60.47 | +1.84 (+3.14%) | 4,598,710 |
| 19 Aug 2022 | CNY | 62.18 | 62.18 | 58.5 | 58.63 | 58.63 | -3.29 (-5.31%) | 3,675,700 |
| 18 Aug 2022 | CNY | 61.67 | 62.56 | 61 | 61.92 | 61.92 | +0.3 (+0.49%) | 2,517,410 |
| 17 Aug 2022 | CNY | 63.06 | 63.48 | 60.09 | 61.62 | 61.62 | -1.39 (-2.21%) | 3,662,010 |
| 16 Aug 2022 | CNY | 61.92 | 63.68 | 61.33 | 63.01 | 63.01 | +1.21 (+1.96%) | 4,413,940 |
| 15 Aug 2022 | CNY | 61.15 | 62.31 | 60.57 | 61.8 | 61.8 | +0.55 (+0.90%) | 3,138,900 |
| 12 Aug 2022 | CNY | 63.95 | 63.95 | 61.2 | 61.25 | 61.25 | -2.74 (-4.28%) | 3,283,750 |
| 11 Aug 2022 | CNY | 63.37 | 65.38 | 61.8 | 63.99 | 63.99 | +0.82 (+1.30%) | 3,242,840 |
| 10 Aug 2022 | CNY | 64.3 | 65 | 62.53 | 63.17 | 63.17 | -1.34 (-2.08%) | 3,041,980 |
| 9 Aug 2022 | CNY | 64.46 | 66.5 | 63.56 | 64.51 | 64.51 | -0.01 (-0.02%) | 3,825,860 |
| 8 Aug 2022 | CNY | 64 | 65.5 | 62 | 64.52 | 64.52 | +0.22 (+0.34%) | 3,280,500 |
| 5 Aug 2022 | CNY | 63.81 | 64.92 | 63 | 64.3 | 64.3 | +0.49 (+0.77%) | 2,633,690 |
| 4 Aug 2022 | CNY | 67.27 | 67.27 | 63.03 | 63.81 | 63.81 | -2.37 (-3.58%) | 4,134,870 |
| 3 Aug 2022 | CNY | 70.8 | 71.49 | 66 | 66.18 | 66.18 | -3.77 (-5.39%) | 4,652,200 |
| 2 Aug 2022 | CNY | 72.79 | 73.5 | 69.66 | 69.95 | 69.95 | -3.79 (-5.14%) | 3,301,640 |
| 1 Aug 2022 | CNY | 72.6 | 73.85 | 70.3 | 73.74 | 73.74 | +1.62 (+2.25%) | 3,817,440 |
| 29 Jul 2022 | CNY | 74.83 | 76.13 | 72.12 | 72.12 | 72.12 | -3.21 (-4.26%) | 3,836,740 |
| 28 Jul 2022 | CNY | 77.5 | 78.5 | 73.56 | 75.33 | 75.33 | -1.68 (-2.18%) | 2,900,840 |
| 27 Jul 2022 | CNY | 74.13 | 78.21 | 73.5 | 77.01 | 77.01 | +2.47 (+3.31%) | 2,090,970 |
| 26 Jul 2022 | CNY | 75.44 | 75.6 | 71.9 | 74.54 | 74.54 | -0.74 (-0.98%) | 3,181,160 |
| 25 Jul 2022 | CNY | 79 | 80 | 74.84 | 75.28 | 75.28 | -3.92 (-4.95%) | 3,447,790 |
| 22 Jul 2022 | CNY | 80.33 | 81 | 77.01 | 79.2 | 79.2 | +0.98 (+1.25%) | 5,256,320 |
| 21 Jul 2022 | CNY | 81.36 | 81.5 | 77.5 | 78.22 | 78.22 | -1.16 (-1.46%) | 2,986,960 |
| 20 Jul 2022 | CNY | 79 | 81.7 | 78.3 | 79.38 | 79.38 | +0.74 (+0.94%) | 3,009,910 |
