| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 51.8 | 52.4 | 51 | 52.3 | 52.3 | +0.5 (+0.97%) | 3,919,711 |
| 15 Aug 2022 | CNY | 52.2 | 52.5 | 51.26 | 51.8 | 51.8 | -0.31 (-0.59%) | 4,969,853 |
| 12 Aug 2022 | CNY | 53.55 | 53.8 | 51.9 | 52.11 | 52.11 | -1.49 (-2.78%) | 4,624,837 |
| 11 Aug 2022 | CNY | 52.02 | 54.18 | 51.3 | 53.6 | 53.6 | +1.98 (+3.84%) | 6,856,200 |
| 10 Aug 2022 | CNY | 51.8 | 52.65 | 51.23 | 51.62 | 51.62 | -0.36 (-0.69%) | 4,096,429 |
| 9 Aug 2022 | CNY | 52.28 | 52.49 | 50.7 | 51.98 | 51.98 | -0.44 (-0.84%) | 6,822,547 |
| 8 Aug 2022 | CNY | 54.14 | 54.14 | 52.03 | 52.42 | 52.42 | -0.54 (-1.02%) | 5,291,725 |
| 5 Aug 2022 | CNY | 50.51 | 53.25 | 50.34 | 52.96 | 52.96 | +2.68 (+5.33%) | 8,327,099 |
| 4 Aug 2022 | CNY | 50.75 | 51.42 | 50.03 | 50.28 | 50.28 | -0.42 (-0.83%) | 4,701,321 |
| 3 Aug 2022 | CNY | 49.71 | 52.13 | 49.54 | 50.7 | 50.7 | +0.99 (+1.99%) | 9,260,159 |
| 2 Aug 2022 | CNY | 50.5 | 51.29 | 49 | 49.71 | 49.71 | -0.96 (-1.89%) | 6,767,053 |
| 1 Aug 2022 | CNY | 50.37 | 50.93 | 49 | 50.67 | 50.67 | +0.52 (+1.04%) | 5,497,813 |
| 29 Jul 2022 | CNY | 50.94 | 51.63 | 49.98 | 50.15 | 50.15 | -0.89 (-1.74%) | 7,234,806 |
| 28 Jul 2022 | CNY | 52.06 | 52.08 | 50.48 | 51.04 | 51.04 | -0.86 (-1.66%) | 6,234,216 |
| 27 Jul 2022 | CNY | 51.53 | 53.5 | 50.62 | 51.9 | 51.9 | +0.44 (+0.86%) | 8,600,244 |
| 26 Jul 2022 | CNY | 51.77 | 52.18 | 50.5 | 51.46 | 51.46 | +0.03 (+0.06%) | 4,564,917 |
| 25 Jul 2022 | CNY | 51.44 | 52.26 | 50.8 | 51.43 | 51.43 | -0.07 (-0.14%) | 5,196,552 |
| 22 Jul 2022 | CNY | 51.9 | 52.97 | 50.73 | 51.5 | 51.5 | -0.42 (-0.81%) | 5,503,324 |
| 21 Jul 2022 | CNY | 53 | 54.69 | 51.7 | 51.92 | 51.92 | -1.28 (-2.41%) | 5,781,833 |
| 20 Jul 2022 | CNY | 52.59 | 54.8 | 52.5 | 53.2 | 53.2 | +0.66 (+1.26%) | 7,196,762 |
| 19 Jul 2022 | CNY | 54.53 | 54.99 | 51.78 | 52.54 | 52.54 | -1.66 (-3.06%) | 9,076,467 |
| 18 Jul 2022 | CNY | 53.86 | 54.49 | 51.98 | 54.2 | 54.2 | +0.34 (+0.63%) | 8,086,888 |
| 15 Jul 2022 | CNY | 54.99 | 55.7 | 53.38 | 53.86 | 53.86 | -1.13 (-2.05%) | 9,520,892 |
| 14 Jul 2022 | CNY | 51.42 | 55.77 | 51.42 | 54.99 | 54.99 | +4.01 (+7.87%) | 13,592,255 |
| 13 Jul 2022 | CNY | 52.12 | 52.88 | 49.68 | 50.98 | 50.98 | -0.6 (-1.16%) | 5,425,332 |
| 12 Jul 2022 | CNY | 52.3 | 52.87 | 51.1 | 51.58 | 51.58 | -0.06 (-0.12%) | 5,654,400 |
| 11 Jul 2022 | CNY | 52.72 | 52.73 | 50.5 | 51.64 | 51.64 | -1.06 (-2.01%) | 8,787,930 |
| 8 Jul 2022 | CNY | 52.55 | 53.7 | 51.85 | 52.7 | 52.7 | +0.2 (+0.38%) | 6,389,272 |
| 7 Jul 2022 | CNY | 52.21 | 53.22 | 51.96 | 52.5 | 52.5 | +0.13 (+0.25%) | 6,347,926 |
| 6 Jul 2022 | CNY | 51.48 | 53 | 51.01 | 52.37 | 52.37 | +0.84 (+1.63%) | 5,846,613 |
