| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 65 | 66.3 | 63.65 | 65.3 | 65.3 | -0.3 (-0.46%) | 3,358,846 |
| 19 Aug 2022 | CNY | 70 | 70.25 | 65.41 | 65.6 | 65.6 | -4.7 (-6.69%) | 3,815,731 |
| 18 Aug 2022 | CNY | 67.94 | 71.55 | 67.94 | 70.3 | 70.3 | +2.41 (+3.55%) | 3,149,317 |
| 17 Aug 2022 | CNY | 70.11 | 71.28 | 66.83 | 67.89 | 67.89 | -3.39 (-4.76%) | 5,371,688 |
| 16 Aug 2022 | CNY | 71.22 | 74.49 | 70.73 | 71.28 | 71.28 | +0.16 (+0.22%) | 1,475,591 |
| 15 Aug 2022 | CNY | 69.62 | 73.37 | 69.5 | 71.12 | 71.12 | +1.05 (+1.50%) | 1,354,424 |
| 12 Aug 2022 | CNY | 73 | 73.65 | 69.66 | 70.07 | 70.07 | -2.92 (-4.00%) | 1,619,040 |
| 11 Aug 2022 | CNY | 73.23 | 76.5 | 72.79 | 72.99 | 72.99 | -0.64 (-0.87%) | 1,194,259 |
| 10 Aug 2022 | CNY | 72.88 | 75 | 72.49 | 73.63 | 73.63 | -0.49 (-0.66%) | 1,212,902 |
| 9 Aug 2022 | CNY | 78 | 78 | 73.74 | 74.12 | 74.12 | -3.48 (-4.48%) | 1,582,507 |
| 8 Aug 2022 | CNY | 73.28 | 77.85 | 73.17 | 77.6 | 77.6 | +4.18 (+5.69%) | 1,245,011 |
| 5 Aug 2022 | CNY | 72.18 | 74.6 | 72.01 | 73.42 | 73.42 | +0.79 (+1.09%) | 1,196,093 |
| 4 Aug 2022 | CNY | 76.5 | 76.5 | 71.88 | 72.63 | 72.63 | -2.46 (-3.28%) | 1,329,916 |
| 3 Aug 2022 | CNY | 77.01 | 79.5 | 75.05 | 75.09 | 75.09 | -2.42 (-3.12%) | 848,012 |
| 2 Aug 2022 | CNY | 78.8 | 79.39 | 76.79 | 77.51 | 77.51 | -3.3 (-4.08%) | 1,131,432 |
| 1 Aug 2022 | CNY | 81 | 81.33 | 77.56 | 80.81 | 80.81 | -0.31 (-0.38%) | 1,065,764 |
| 29 Jul 2022 | CNY | 80.88 | 82.5 | 79.39 | 81.12 | 81.12 | +2.26 (+2.87%) | 1,231,597 |
| 28 Jul 2022 | CNY | 80.35 | 80.72 | 77.68 | 78.86 | 78.86 | -0.39 (-0.49%) | 905,375 |
| 27 Jul 2022 | CNY | 79.42 | 80.77 | 76.85 | 79.25 | 79.25 | +0.69 (+0.88%) | 1,039,163 |
| 26 Jul 2022 | CNY | 75 | 79.99 | 72.88 | 78.56 | 78.56 | +1.77 (+2.30%) | 2,231,335 |
| 25 Jul 2022 | CNY | 76.2 | 77.85 | 75.75 | 76.79 | 76.79 | +0.25 (+0.33%) | 521,264 |
| 22 Jul 2022 | CNY | 77.07 | 79.59 | 75.1 | 76.54 | 76.54 | -1.35 (-1.73%) | 722,829 |
| 21 Jul 2022 | CNY | 76.6 | 80.5 | 75.78 | 77.89 | 77.89 | +1.3 (+1.70%) | 1,159,395 |
| 20 Jul 2022 | CNY | 78.98 | 78.99 | 76.51 | 76.59 | 76.59 | -1.2 (-1.54%) | 795,379 |
| 19 Jul 2022 | CNY | 76.24 | 78.28 | 74 | 77.79 | 77.79 | +1.03 (+1.34%) | 1,517,686 |
| 18 Jul 2022 | CNY | 80.8 | 80.8 | 74.6 | 76.76 | 76.76 | -4.73 (-5.80%) | 3,098,005 |
| 15 Jul 2022 | CNY | 80.3 | 81.57 | 79.17 | 81.49 | 81.49 | +1.29 (+1.61%) | 1,617,194 |
| 14 Jul 2022 | CNY | 80.06 | 83 | 79.8 | 80.2 | 80.2 | -0.09 (-0.11%) | 1,125,491 |
| 13 Jul 2022 | CNY | 79.95 | 81.78 | 78 | 80.29 | 80.29 | +0.34 (+0.43%) | 926,819 |
| 12 Jul 2022 | CNY | 82.1 | 83.22 | 79.72 | 79.95 | 79.95 | -2.15 (-2.62%) | 775,845 |
