| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 46 | 47.25 | 45.03 | 45.54 | 45.54 | -0.69 (-1.49%) | 2,914,802 |
| 22 Aug 2022 | CNY | 44.52 | 46.29 | 43.75 | 46.23 | 46.23 | +1.7 (+3.82%) | 3,959,828 |
| 19 Aug 2022 | CNY | 46.33 | 46.46 | 44.37 | 44.53 | 44.53 | -2.02 (-4.34%) | 4,850,100 |
| 18 Aug 2022 | CNY | 47.89 | 48.85 | 45.8 | 46.55 | 46.55 | -1.34 (-2.80%) | 6,232,400 |
| 17 Aug 2022 | CNY | 46.55 | 49.3 | 46.15 | 47.89 | 47.89 | +1.09 (+2.33%) | 5,793,793 |
| 16 Aug 2022 | CNY | 46.08 | 47.67 | 45.66 | 46.8 | 46.8 | +0.35 (+0.75%) | 4,792,914 |
| 15 Aug 2022 | CNY | 44.15 | 47.55 | 43.52 | 46.45 | 46.45 | +2.35 (+5.33%) | 7,293,701 |
| 12 Aug 2022 | CNY | 46 | 46.07 | 43.31 | 44.1 | 44.1 | -1.97 (-4.28%) | 8,138,696 |
| 11 Aug 2022 | CNY | 47.5 | 47.8 | 45.7 | 46.07 | 46.07 | -1.05 (-2.23%) | 4,941,292 |
| 10 Aug 2022 | CNY | 49.32 | 49.8 | 46.52 | 47.12 | 47.12 | -2.41 (-4.87%) | 4,782,093 |
| 9 Aug 2022 | CNY | 50.98 | 51.33 | 49.07 | 49.53 | 49.53 | -1.48 (-2.90%) | 3,887,459 |
| 8 Aug 2022 | CNY | 49.8 | 51.74 | 48.66 | 51.01 | 51.01 | +0.66 (+1.31%) | 3,324,550 |
| 5 Aug 2022 | CNY | 51.83 | 51.9 | 48 | 50.35 | 50.35 | -1.46 (-2.82%) | 8,008,175 |
| 4 Aug 2022 | CNY | 54.98 | 56.76 | 50.75 | 51.81 | 51.81 | -3.78 (-6.80%) | 6,436,112 |
| 3 Aug 2022 | CNY | 53.48 | 57.39 | 52.15 | 55.59 | 55.59 | +2.39 (+4.49%) | 7,308,076 |
| 2 Aug 2022 | CNY | 51 | 55.2 | 50.62 | 53.2 | 53.2 | +0.24 (+0.45%) | 7,534,474 |
| 1 Aug 2022 | CNY | 55.07 | 55.31 | 51.43 | 52.96 | 52.96 | -4.18 (-7.32%) | 10,543,045 |
| 29 Jul 2022 | CNY | 64.46 | 64.86 | 57.14 | 57.14 | 57.14 | -6.35 (-10.00%) | 6,768,810 |
| 28 Jul 2022 | CNY | 58.6 | 63.49 | 57 | 63.49 | 63.49 | +5.77 (+10.00%) | 7,780,441 |
| 27 Jul 2022 | CNY | 54.9 | 58.9 | 54.4 | 57.72 | 57.72 | +2.25 (+4.06%) | 4,089,426 |
| 26 Jul 2022 | CNY | 56.68 | 56.75 | 53.3 | 55.47 | 55.47 | -1.28 (-2.26%) | 3,095,709 |
| 25 Jul 2022 | CNY | 54.9 | 56.97 | 54.51 | 56.75 | 56.75 | +1.31 (+2.36%) | 2,555,778 |
| 22 Jul 2022 | CNY | 57 | 57.1 | 54 | 55.44 | 55.44 | -1.41 (-2.48%) | 3,670,333 |
| 21 Jul 2022 | CNY | 57.35 | 59.49 | 56.75 | 56.85 | 56.85 | -1.67 (-2.85%) | 3,928,707 |
| 20 Jul 2022 | CNY | 59.09 | 59.98 | 57.15 | 58.52 | 58.52 | -1.08 (-1.81%) | 3,774,569 |
| 19 Jul 2022 | CNY | 56.87 | 61.5 | 55.56 | 59.6 | 59.6 | +2.3 (+4.01%) | 6,527,263 |
| 18 Jul 2022 | CNY | 57.52 | 59.7 | 55.83 | 57.3 | 57.3 | -0.22 (-0.38%) | 5,512,570 |
| 15 Jul 2022 | CNY | 57.33 | 59.8 | 56.27 | 57.52 | 57.52 | +0.47 (+0.82%) | 6,075,239 |
| 14 Jul 2022 | CNY | 52.03 | 57.05 | 51 | 57.05 | 57.05 | +5.19 (+10.01%) | 4,646,811 |
| 13 Jul 2022 | CNY | 51.35 | 52.87 | 51 | 51.86 | 51.86 | +0.89 (+1.75%) | 2,378,305 |
