| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 69.39 | 71.18 | 65.41 | 66 | 66 | -3.35 (-4.83%) | 3,869,390 |
| 22 Aug 2022 | CNY | 66.68 | 72.49 | 66.68 | 69.35 | 69.35 | +2.77 (+4.16%) | 4,534,871 |
| 19 Aug 2022 | CNY | 69.5 | 70.99 | 66.3 | 66.58 | 66.58 | -4.41 (-6.21%) | 3,938,106 |
| 18 Aug 2022 | CNY | 67.6 | 72.2 | 67.05 | 70.99 | 70.99 | +3.39 (+5.01%) | 6,845,430 |
| 17 Aug 2022 | CNY | 62.37 | 67.6 | 61.7 | 67.6 | 67.6 | +6.15 (+10.01%) | 2,951,871 |
| 16 Aug 2022 | CNY | 62.46 | 62.88 | 61.01 | 61.45 | 61.45 | -1.01 (-1.62%) | 1,939,693 |
| 15 Aug 2022 | CNY | 62 | 64.28 | 60.91 | 62.46 | 62.46 | -0.78 (-1.23%) | 2,571,265 |
| 12 Aug 2022 | CNY | 64.88 | 66.38 | 62.18 | 63.24 | 63.24 | +0.24 (+0.38%) | 3,683,522 |
| 11 Aug 2022 | CNY | 63.19 | 64.9 | 61.37 | 63 | 63 | -1.06 (-1.65%) | 3,948,940 |
| 10 Aug 2022 | CNY | 60.5 | 66.66 | 59.66 | 64.06 | 64.06 | +3.16 (+5.19%) | 5,900,142 |
| 9 Aug 2022 | CNY | 58.8 | 64.4 | 57.81 | 60.9 | 60.9 | +2.26 (+3.85%) | 7,119,252 |
| 8 Aug 2022 | CNY | 54.54 | 58.64 | 51.88 | 58.64 | 58.64 | +5.33 (+10.00%) | 5,171,467 |
| 5 Aug 2022 | CNY | 48.59 | 53.31 | 47.89 | 53.31 | 53.31 | +4.85 (+10.01%) | 4,566,881 |
| 4 Aug 2022 | CNY | 50.34 | 51.12 | 48.03 | 48.46 | 48.46 | -2.43 (-4.78%) | 3,656,700 |
| 3 Aug 2022 | CNY | 52.57 | 53.6 | 50.6 | 50.89 | 50.89 | -1.16 (-2.23%) | 3,088,560 |
| 2 Aug 2022 | CNY | 54.28 | 54.6 | 51.49 | 52.05 | 52.05 | -2.55 (-4.67%) | 4,166,796 |
| 1 Aug 2022 | CNY | 56.58 | 57.48 | 53.45 | 54.6 | 54.6 | -0.86 (-1.55%) | 4,350,704 |
| 29 Jul 2022 | CNY | 54.11 | 56.9 | 53.51 | 55.46 | 55.46 | -0.44 (-0.79%) | 4,707,702 |
| 28 Jul 2022 | CNY | 51.5 | 55.9 | 51.33 | 55.9 | 55.9 | +5.08 (+10.00%) | 8,994,069 |
| 27 Jul 2022 | CNY | 45.95 | 50.82 | 45.61 | 50.82 | 50.82 | +4.62 (+10%) | 3,530,114 |
| 26 Jul 2022 | CNY | 46.01 | 46.35 | 45.01 | 46.2 | 46.2 | +0.72 (+1.58%) | 851,211 |
| 25 Jul 2022 | CNY | 47.12 | 47.6 | 45.3 | 45.48 | 45.48 | -1.62 (-3.44%) | 1,248,131 |
| 22 Jul 2022 | CNY | 48.01 | 48.3 | 46.36 | 47.1 | 47.1 | -0.46 (-0.97%) | 1,389,268 |
| 21 Jul 2022 | CNY | 47.56 | 49.28 | 47.3 | 47.56 | 47.56 | -0.32 (-0.67%) | 1,285,534 |
| 20 Jul 2022 | CNY | 49.63 | 49.63 | 47.41 | 47.88 | 47.88 | -1.24 (-2.52%) | 1,623,233 |
| 19 Jul 2022 | CNY | 49.66 | 50.65 | 48.01 | 49.12 | 49.12 | -0.28 (-0.57%) | 1,683,430 |
| 18 Jul 2022 | CNY | 48.88 | 50.8 | 48.34 | 49.4 | 49.4 | +0.52 (+1.06%) | 2,895,794 |
| 15 Jul 2022 | CNY | 47.14 | 50.5 | 47.02 | 48.88 | 48.88 | +1.46 (+3.08%) | 4,116,235 |
| 14 Jul 2022 | CNY | 45.01 | 47.6 | 44.74 | 47.42 | 47.42 | +2.43 (+5.40%) | 2,173,686 |
| 13 Jul 2022 | CNY | 45.71 | 46.5 | 44.1 | 44.99 | 44.99 | -0.91 (-1.98%) | 2,100,480 |
