| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 77.81 | 81.5 | 76.4 | 77 | 77 | -1.41 (-1.80%) | 2,263,347 |
| 10 Aug 2022 | CNY | 77.75 | 82.88 | 77.7 | 78.41 | 78.41 | -0.89 (-1.12%) | 2,118,543 |
| 9 Aug 2022 | CNY | 78.97 | 79.6 | 76.2 | 79.3 | 79.3 | -0.88 (-1.10%) | 3,270,815 |
| 8 Aug 2022 | CNY | 83.8 | 85.49 | 77 | 80.18 | 80.18 | -5.32 (-6.22%) | 3,075,545 |
| 5 Aug 2022 | CNY | 80.19 | 88.88 | 80.05 | 85.5 | 85.5 | +5.24 (+6.53%) | 3,817,928 |
| 4 Aug 2022 | CNY | 87.45 | 88.49 | 79 | 80.26 | 80.26 | -6.64 (-7.64%) | 3,807,116 |
| 3 Aug 2022 | CNY | 92 | 92.53 | 86.9 | 86.9 | 86.9 | -3.62 (-4.00%) | 2,255,774 |
| 2 Aug 2022 | CNY | 87.01 | 92.8 | 85.83 | 90.52 | 90.52 | +1.4 (+1.57%) | 2,007,025 |
| 1 Aug 2022 | CNY | 85.05 | 91.43 | 84.32 | 89.12 | 89.12 | +2.32 (+2.67%) | 1,828,304 |
| 29 Jul 2022 | CNY | 91.08 | 91.97 | 86.22 | 86.8 | 86.8 | -5.5 (-5.96%) | 1,660,406 |
| 28 Jul 2022 | CNY | 87.99 | 93.3 | 87 | 92.3 | 92.3 | +5.53 (+6.37%) | 2,395,239 |
| 27 Jul 2022 | CNY | 88.38 | 88.38 | 84.84 | 86.77 | 86.77 | -0.11 (-0.13%) | 1,150,294 |
| 26 Jul 2022 | CNY | 86 | 88.59 | 84 | 86.88 | 86.88 | +0.22 (+0.25%) | 1,369,467 |
| 25 Jul 2022 | CNY | 90.2 | 90.98 | 85.63 | 86.66 | 86.66 | -5.54 (-6.01%) | 1,932,578 |
| 22 Jul 2022 | CNY | 91.2 | 93.5 | 87.68 | 92.2 | 92.2 | +1 (+1.10%) | 1,638,598 |
| 21 Jul 2022 | CNY | 90.51 | 97.5 | 89.19 | 91.2 | 91.2 | -1.05 (-1.14%) | 1,718,783 |
| 20 Jul 2022 | CNY | 86.9 | 94 | 86.9 | 92.25 | 92.25 | +5.7 (+6.59%) | 1,887,913 |
| 19 Jul 2022 | CNY | 85.96 | 89.75 | 84.85 | 86.55 | 86.55 | -1.13 (-1.29%) | 1,686,469 |
| 18 Jul 2022 | CNY | 88.5 | 90.56 | 86.51 | 87.68 | 87.68 | -0.81 (-0.92%) | 2,492,353 |
| 15 Jul 2022 | CNY | 82.8 | 90.43 | 82.3 | 88.49 | 88.49 | +5.26 (+6.32%) | 2,973,112 |
| 14 Jul 2022 | CNY | 77.7 | 85.7 | 77.7 | 83.23 | 83.23 | +4.42 (+5.61%) | 2,746,728 |
| 13 Jul 2022 | CNY | 78.99 | 82.18 | 77.2 | 78.81 | 78.81 | -0.04 (-0.05%) | 2,840,330 |
| 12 Jul 2022 | CNY | 85.05 | 85.58 | 78.85 | 78.85 | 78.85 | -6.2 (-7.29%) | 2,446,728 |
| 11 Jul 2022 | CNY | 83.5 | 86.69 | 81.6 | 85.05 | 85.05 | +1.55 (+1.86%) | 3,094,708 |
| 8 Jul 2022 | CNY | 77.85 | 87.51 | 77.6 | 83.5 | 83.5 | +7.02 (+9.18%) | 4,551,179 |
| 7 Jul 2022 | CNY | 76.1 | 78.25 | 72.04 | 76.48 | 76.48 | +0.85 (+1.12%) | 2,298,906 |
| 6 Jul 2022 | CNY | 71 | 77.8 | 71 | 75.63 | 75.63 | +3.43 (+4.75%) | 2,481,769 |
| 5 Jul 2022 | CNY | 73.4 | 76.5 | 71.28 | 72.2 | 72.2 | -2.2 (-2.96%) | 1,675,902 |
| 4 Jul 2022 | CNY | 73.73 | 76.5 | 69.14 | 74.4 | 74.4 | -1.05 (-1.39%) | 2,753,441 |
| 1 Jul 2022 | CNY | 76.3 | 78.58 | 75.3 | 75.45 | 75.45 | -0.85 (-1.11%) | 1,712,451 |
