| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 50.1 | 49.53 | 49.99 | 49.61 | 49.61 | -0.38 (-0.76%) | 9,774,650 |
| 12 Aug 2022 | CNY | 50.23 | 49.52 | 49.97 | 49.99 | 49.99 | +0.05 (+0.10%) | 11,705,630 |
| 11 Aug 2022 | CNY | 49.95 | 49.16 | 49.31 | 49.94 | 49.94 | +0.66 (+1.34%) | 13,757,000 |
| 10 Aug 2022 | CNY | 50.08 | 48.96 | 49.87 | 49.28 | 49.28 | -0.69 (-1.38%) | 12,167,310 |
| 9 Aug 2022 | CNY | 50.3 | 48.98 | 49.89 | 49.97 | 49.97 | +0.16 (+0.32%) | 14,247,790 |
| 8 Aug 2022 | CNY | 51.36 | 49.68 | 49.82 | 49.81 | 49.81 | +0.29 (+0.59%) | 22,776,380 |
| 5 Aug 2022 | CNY | 50.2 | 48.45 | 48.81 | 49.52 | 49.52 | +0.72 (+1.48%) | 20,970,430 |
| 4 Aug 2022 | CNY | 49.23 | 47.68 | 47.72 | 48.8 | 48.8 | +1.2 (+2.52%) | 19,380,500 |
| 3 Aug 2022 | CNY | 49.55 | 47.55 | 48.1 | 47.6 | 47.6 | -1.2 (-2.46%) | 19,742,640 |
| 2 Aug 2022 | CNY | 51.25 | 48.5 | 51 | 48.8 | 48.8 | -3.19 (-6.14%) | 25,561,340 |
| 1 Aug 2022 | CNY | 52.98 | 51.92 | 52.49 | 51.99 | 51.99 | +0.1 (+0.19%) | 14,296,020 |
| 29 Jul 2022 | CNY | 53.16 | 51.8 | 52.99 | 51.89 | 51.89 | -0.83 (-1.57%) | 13,524,860 |
| 28 Jul 2022 | CNY | 53.36 | 52.58 | 52.9 | 52.72 | 52.72 | -0.31 (-0.58%) | 16,294,430 |
| 27 Jul 2022 | CNY | 53.63 | 52.2 | 52.67 | 53.03 | 53.03 | -0.07 (-0.13%) | 16,432,850 |
| 26 Jul 2022 | CNY | 54.28 | 51.24 | 53.09 | 53.1 | 53.1 | +0.02 (+0.04%) | 26,110,200 |
| 25 Jul 2022 | CNY | 53.97 | 51.66 | 51.66 | 53.08 | 53.08 | +1.11 (+2.14%) | 28,318,490 |
| 22 Jul 2022 | CNY | 53.57 | 51.58 | 53.5 | 51.97 | 51.97 | -1.76 (-3.28%) | 29,319,930 |
| 21 Jul 2022 | CNY | 55.93 | 53.7 | 55.93 | 53.73 | 53.73 | -2.26 (-4.04%) | 34,392,110 |
| 20 Jul 2022 | CNY | 56.36 | 55.87 | 55.96 | 55.99 | 55.99 | +0.1 (+0.18%) | 17,972,420 |
| 19 Jul 2022 | CNY | 56.88 | 55.66 | 56.65 | 55.89 | 55.89 | -0.76 (-1.34%) | 23,772,230 |
| 18 Jul 2022 | CNY | 58 | 55.58 | 58 | 56.65 | 56.65 | -1.83 (-3.13%) | 40,414,360 |
| 15 Jul 2022 | CNY | 60.43 | 57.27 | 57.3 | 58.48 | 58.48 | -4.03 (-6.45%) | 51,960,820 |
| 14 Jul 2022 | CNY | 63.63 | 60.48 | 60.94 | 62.51 | 62.51 | +1.47 (+2.41%) | 32,078,500 |
| 13 Jul 2022 | CNY | 61.46 | 60.28 | 61.37 | 61.04 | 61.04 | +0.28 (+0.46%) | 16,762,700 |
| 12 Jul 2022 | CNY | 62.5 | 60.36 | 62.36 | 60.76 | 60.76 | -2.03 (-3.23%) | 26,770,120 |
| 11 Jul 2022 | CNY | 63.91 | 60.91 | 60.93 | 62.79 | 62.79 | +1.97 (+3.24%) | 44,237,690 |
| 8 Jul 2022 | CNY | 61.2 | 60.6 | 60.85 | 60.82 | 60.82 | -0.03 (-0.05%) | 15,264,510 |
| 7 Jul 2022 | CNY | 61.3 | 59.92 | 60.83 | 60.85 | 60.85 | +0.09 (+0.15%) | 18,672,090 |
| 6 Jul 2022 | CNY | 61.86 | 60.35 | 61.17 | 60.76 | 60.76 | -0.41 (-0.67%) | 17,789,910 |
| 5 Jul 2022 | CNY | 62.92 | 60.3 | 61.85 | 61.17 | 61.17 | -0.81 (-1.31%) | 27,701,740 |
