| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 48 | 49.89 | 47.82 | 49 | 49 | +1.08 (+2.25%) | 14,660,719 |
| 22 Aug 2022 | CNY | 48.08 | 49.2 | 46.5 | 47.92 | 47.92 | -0.87 (-1.78%) | 14,825,048 |
| 19 Aug 2022 | CNY | 50.69 | 51.38 | 48.1 | 48.79 | 48.79 | -2.59 (-5.04%) | 20,080,916 |
| 18 Aug 2022 | CNY | 52.01 | 54.08 | 51.35 | 51.38 | 51.38 | -1.14 (-2.17%) | 19,079,013 |
| 17 Aug 2022 | CNY | 52 | 53.33 | 51.25 | 52.52 | 52.52 | +0.62 (+1.19%) | 20,112,442 |
| 16 Aug 2022 | CNY | 52.01 | 55 | 51.56 | 51.9 | 51.9 | +0.66 (+1.29%) | 30,557,861 |
| 15 Aug 2022 | CNY | 47.71 | 51.69 | 47.71 | 51.24 | 51.24 | +2.76 (+5.69%) | 26,499,082 |
| 12 Aug 2022 | CNY | 48.01 | 50.19 | 47.29 | 48.48 | 48.48 | -0.3 (-0.62%) | 25,114,149 |
| 11 Aug 2022 | CNY | 48 | 49.5 | 47.43 | 48.78 | 48.78 | +1.24 (+2.61%) | 27,491,923 |
| 10 Aug 2022 | CNY | 47.44 | 48.38 | 46.5 | 47.54 | 47.54 | -1.21 (-2.48%) | 37,196,546 |
| 9 Aug 2022 | CNY | 44.64 | 49.08 | 43.55 | 48.75 | 48.75 | +4.13 (+9.26%) | 54,370,875 |
| 8 Aug 2022 | CNY | 42.6 | 46.18 | 42.05 | 44.62 | 44.62 | +1.27 (+2.93%) | 30,893,806 |
| 5 Aug 2022 | CNY | 45.01 | 45.5 | 42.19 | 43.35 | 43.35 | -1.31 (-2.93%) | 29,664,948 |
| 4 Aug 2022 | CNY | 45.81 | 46.5 | 43.06 | 44.66 | 44.66 | -1.62 (-3.50%) | 27,150,652 |
| 3 Aug 2022 | CNY | 46.15 | 48.5 | 45 | 46.28 | 46.28 | +1.13 (+2.50%) | 30,099,522 |
| 2 Aug 2022 | CNY | 46 | 47.2 | 42.53 | 45.15 | 45.15 | -2.1 (-4.44%) | 27,952,591 |
| 1 Aug 2022 | CNY | 46.15 | 48.2 | 45.91 | 47.25 | 47.25 | +0.32 (+0.68%) | 25,876,481 |
| 29 Jul 2022 | CNY | 45.51 | 48.68 | 45.51 | 46.93 | 46.93 | +0.62 (+1.34%) | 32,825,443 |
| 28 Jul 2022 | CNY | 49.2 | 49.5 | 45.56 | 46.31 | 46.31 | -2.51 (-5.14%) | 42,029,104 |
| 27 Jul 2022 | CNY | 48.6 | 48.83 | 45.75 | 48.82 | 48.82 | +0.68 (+1.41%) | 38,053,986 |
| 26 Jul 2022 | CNY | 47.5 | 49.2 | 47.02 | 48.14 | 48.14 | -0.1 (-0.21%) | 33,031,722 |
| 25 Jul 2022 | CNY | 52.69 | 53.6 | 48.24 | 48.24 | 48.24 | -5.36 (-10%) | 34,138,306 |
| 22 Jul 2022 | CNY | 53.85 | 55.62 | 52 | 53.6 | 53.6 | -0.07 (-0.13%) | 24,679,749 |
| 21 Jul 2022 | CNY | 55.99 | 55.99 | 53 | 53.67 | 53.67 | -2.32 (-4.14%) | 28,111,728 |
| 20 Jul 2022 | CNY | 51.02 | 56.79 | 50.5 | 55.99 | 55.99 | +4.36 (+8.44%) | 36,246,115 |
| 19 Jul 2022 | CNY | 51.5 | 54.48 | 50.39 | 51.63 | 51.63 | -0.86 (-1.64%) | 26,855,424 |
| 18 Jul 2022 | CNY | 53.4 | 53.55 | 50 | 52.49 | 52.49 | +0.13 (+0.25%) | 34,789,447 |
| 15 Jul 2022 | CNY | 48.2 | 52.36 | 48.17 | 52.36 | 52.36 | +4.76 (+10%) | 38,567,897 |
| 14 Jul 2022 | CNY | 48 | 49.67 | 47.12 | 47.6 | 47.6 | -1 (-2.06%) | 33,707,053 |
| 13 Jul 2022 | CNY | 45.79 | 50.36 | 45.37 | 48.6 | 48.6 | +2.54 (+5.51%) | 45,861,781 |
