| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 80.53 | 81.68 | 79.27 | 79.8 | 79.8 | -0.22 (-0.27%) | 2,279,340 |
| 29 Aug 2022 | CNY | 78.5 | 80.6 | 77.66 | 80.02 | 80.02 | +0.55 (+0.69%) | 1,589,670 |
| 26 Aug 2022 | CNY | 81.12 | 81.32 | 79.47 | 79.47 | 79.47 | -1.21 (-1.50%) | 1,709,180 |
| 25 Aug 2022 | CNY | 81.1 | 82.02 | 79.79 | 80.68 | 80.68 | -0.56 (-0.69%) | 1,911,180 |
| 24 Aug 2022 | CNY | 82.73 | 83.97 | 81.12 | 81.24 | 81.24 | -2.35 (-2.81%) | 1,968,370 |
| 23 Aug 2022 | CNY | 84.61 | 84.66 | 82.35 | 83.59 | 83.59 | -1.01 (-1.19%) | 2,317,810 |
| 22 Aug 2022 | CNY | 81.68 | 85.66 | 81.6 | 84.6 | 84.6 | +2.44 (+2.97%) | 2,734,190 |
| 19 Aug 2022 | CNY | 83.47 | 84.2 | 81.71 | 82.16 | 82.16 | -0.66 (-0.80%) | 2,840,180 |
| 18 Aug 2022 | CNY | 82.04 | 84.8 | 81.11 | 82.82 | 82.82 | +0.69 (+0.84%) | 2,512,570 |
| 17 Aug 2022 | CNY | 81.89 | 82.47 | 79.1 | 82.13 | 82.13 | +0.65 (+0.80%) | 4,038,810 |
| 16 Aug 2022 | CNY | 84.1 | 84.6 | 80.81 | 81.48 | 81.48 | -2.21 (-2.64%) | 3,728,670 |
| 15 Aug 2022 | CNY | 84.1 | 85.52 | 83 | 83.69 | 83.69 | -0.82 (-0.97%) | 2,310,380 |
| 12 Aug 2022 | CNY | 85.55 | 85.99 | 84.15 | 84.51 | 84.51 | -0.8 (-0.94%) | 2,322,840 |
| 11 Aug 2022 | CNY | 85 | 86.32 | 83.21 | 85.31 | 85.31 | +0.48 (+0.57%) | 4,034,520 |
| 10 Aug 2022 | CNY | 81.7 | 85.47 | 81.35 | 84.83 | 84.83 | +2.35 (+2.85%) | 5,346,270 |
| 9 Aug 2022 | CNY | 82.17 | 83.21 | 80.9 | 82.48 | 82.48 | -0.55 (-0.66%) | 3,748,060 |
| 8 Aug 2022 | CNY | 84 | 84.44 | 81.9 | 83.03 | 83.03 | -0.37 (-0.44%) | 3,686,600 |
| 5 Aug 2022 | CNY | 80.39 | 83.47 | 79.52 | 83.4 | 83.4 | +3.44 (+4.30%) | 7,247,190 |
| 4 Aug 2022 | CNY | 81.93 | 82.5 | 78.8 | 79.96 | 79.96 | -1.98 (-2.42%) | 3,008,840 |
| 3 Aug 2022 | CNY | 79.33 | 83.23 | 79.33 | 81.94 | 81.94 | +2.28 (+2.86%) | 7,106,840 |
| 2 Aug 2022 | CNY | 78 | 79.97 | 77.22 | 79.66 | 79.66 | +0.41 (+0.52%) | 2,649,740 |
| 1 Aug 2022 | CNY | 79.9 | 80.38 | 77.66 | 79.25 | 79.25 | -0.59 (-0.74%) | 3,079,720 |
| 29 Jul 2022 | CNY | 80.29 | 81.1 | 79.6 | 79.84 | 79.84 | +0.04 (+0.05%) | 3,782,950 |
| 28 Jul 2022 | CNY | 79.92 | 80.8 | 79.37 | 79.8 | 79.8 | +0.31 (+0.39%) | 3,543,590 |
| 27 Jul 2022 | CNY | 80 | 80.19 | 78.22 | 79.49 | 79.49 | -0.41 (-0.51%) | 2,553,770 |
| 26 Jul 2022 | CNY | 78.52 | 79.94 | 77.59 | 79.9 | 79.9 | +1.51 (+1.93%) | 3,518,790 |
| 25 Jul 2022 | CNY | 78.92 | 79.73 | 77.42 | 78.39 | 78.39 | +0.84 (+1.08%) | 5,499,200 |
| 22 Jul 2022 | CNY | 78.85 | 80 | 76.61 | 77.55 | 77.55 | +0.47 (+0.61%) | 4,005,840 |
| 21 Jul 2022 | CNY | 74.3 | 79.63 | 74.3 | 77.08 | 77.08 | +3.08 (+4.16%) | 7,524,750 |
| 20 Jul 2022 | CNY | 69.27 | 74.08 | 68.8 | 74 | 74 | +5.2 (+7.56%) | 4,661,150 |
