| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 66.12 | 67 | 62.81 | 63.27 | 63.27 | -2.86 (-4.32%) | 694,640 |
| 16 Aug 2022 | CNY | 67 | 69.32 | 64.6 | 66.13 | 66.13 | -5.06 (-7.11%) | 1,352,087 |
| 15 Aug 2022 | CNY | 73.02 | 74.42 | 69.09 | 71.19 | 71.19 | -1.41 (-1.94%) | 796,020 |
| 12 Aug 2022 | CNY | 71.9 | 78.5 | 70.5 | 72.6 | 72.6 | +1.32 (+1.85%) | 1,289,028 |
| 11 Aug 2022 | CNY | 72.87 | 73.5 | 70.16 | 71.28 | 71.28 | -2.01 (-2.74%) | 723,705 |
| 10 Aug 2022 | CNY | 75.25 | 77.77 | 71.91 | 73.29 | 73.29 | -3.21 (-4.20%) | 1,211,161 |
| 9 Aug 2022 | CNY | 71.87 | 78.37 | 71.87 | 76.5 | 76.5 | +3.67 (+5.04%) | 1,333,802 |
| 8 Aug 2022 | CNY | 66.5 | 74 | 65.6 | 72.83 | 72.83 | +6.33 (+9.52%) | 1,336,503 |
| 5 Aug 2022 | CNY | 65 | 66.66 | 64 | 66.5 | 66.5 | +1.65 (+2.54%) | 460,016 |
| 4 Aug 2022 | CNY | 64.02 | 65.4 | 63.2 | 64.85 | 64.85 | +1.45 (+2.29%) | 394,044 |
| 3 Aug 2022 | CNY | 64.7 | 66.91 | 62.86 | 63.4 | 63.4 | -1.9 (-2.91%) | 604,684 |
| 2 Aug 2022 | CNY | 68.01 | 68.87 | 64 | 65.3 | 65.3 | -4.5 (-6.45%) | 934,580 |
| 1 Aug 2022 | CNY | 68.71 | 71.5 | 67.52 | 69.8 | 69.8 | +2 (+2.95%) | 901,580 |
| 29 Jul 2022 | CNY | 66.61 | 71.01 | 64.57 | 67.8 | 67.8 | +2.6 (+3.99%) | 1,110,484 |
| 28 Jul 2022 | CNY | 64.9 | 66.58 | 64.13 | 65.2 | 65.2 | +1.07 (+1.67%) | 593,148 |
| 27 Jul 2022 | CNY | 63.32 | 65.47 | 61.7 | 64.13 | 64.13 | +1.43 (+2.28%) | 600,718 |
| 26 Jul 2022 | CNY | 63.1 | 63.41 | 60.68 | 62.7 | 62.7 | -0.4 (-0.63%) | 423,157 |
| 25 Jul 2022 | CNY | 65.75 | 66.13 | 62.73 | 63.1 | 63.1 | -2.05 (-3.15%) | 527,315 |
| 22 Jul 2022 | CNY | 64.42 | 67.41 | 63.2 | 65.15 | 65.15 | +0.6 (+0.93%) | 561,948 |
| 21 Jul 2022 | CNY | 64.81 | 68.69 | 64.31 | 64.55 | 64.55 | -0.11 (-0.17%) | 700,566 |
| 20 Jul 2022 | CNY | 67.08 | 69.76 | 64.53 | 64.66 | 64.66 | -2.83 (-4.19%) | 716,399 |
| 19 Jul 2022 | CNY | 70.28 | 70.28 | 66.37 | 67.49 | 67.49 | -0.81 (-1.19%) | 556,873 |
| 18 Jul 2022 | CNY | 63.31 | 69.65 | 62.27 | 68.3 | 68.3 | +5.66 (+9.04%) | 835,931 |
| 15 Jul 2022 | CNY | 64.64 | 64.64 | 60.44 | 62.64 | 62.64 | -0.91 (-1.43%) | 461,770 |
| 14 Jul 2022 | CNY | 62.9 | 65.2 | 62.1 | 63.55 | 63.55 | +0.96 (+1.53%) | 241,643 |
| 13 Jul 2022 | CNY | 64.54 | 64.57 | 62.59 | 62.59 | 62.59 | -1.41 (-2.20%) | 264,664 |
| 12 Jul 2022 | CNY | 63.2 | 66.28 | 63 | 64 | 64 | +0.16 (+0.25%) | 568,868 |
| 11 Jul 2022 | CNY | 66.25 | 67.5 | 63.2 | 63.84 | 63.84 | -1.55 (-2.37%) | 544,958 |
| 8 Jul 2022 | CNY | 68.88 | 68.88 | 64.67 | 65.39 | 65.39 | -1.83 (-2.72%) | 530,757 |
| 7 Jul 2022 | CNY | 66.99 | 69.96 | 65.6 | 67.22 | 67.22 | +1.03 (+1.56%) | 718,725 |
