| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 54.6 | 55.17 | 53.8 | 54.18 | 54.18 | -0.55 (-1.00%) | 2,177,908 |
| 16 Aug 2022 | CNY | 54.37 | 55.25 | 53.65 | 54.73 | 54.73 | +0.26 (+0.48%) | 1,966,100 |
| 15 Aug 2022 | CNY | 55.2 | 55.63 | 53.81 | 54.47 | 54.47 | -0.84 (-1.52%) | 2,223,120 |
| 12 Aug 2022 | CNY | 56.64 | 56.99 | 55.3 | 55.31 | 55.31 | -1.21 (-2.14%) | 2,675,416 |
| 11 Aug 2022 | CNY | 57.24 | 57.7 | 56.09 | 56.52 | 56.52 | -0.2 (-0.35%) | 3,384,495 |
| 10 Aug 2022 | CNY | 55.83 | 58.29 | 55.08 | 56.72 | 56.72 | -0.63 (-1.10%) | 5,560,277 |
| 9 Aug 2022 | CNY | 55.06 | 57.66 | 54.88 | 57.35 | 57.35 | +1.33 (+2.37%) | 6,104,941 |
| 8 Aug 2022 | CNY | 57.4 | 59.6 | 55.53 | 56.02 | 56.02 | -2.28 (-3.91%) | 6,826,750 |
| 5 Aug 2022 | CNY | 57.87 | 61.85 | 57.63 | 58.3 | 58.3 | +2.07 (+3.68%) | 11,096,956 |
| 4 Aug 2022 | CNY | 51.03 | 56.23 | 50.51 | 56.23 | 56.23 | +5.11 (+10.00%) | 6,032,300 |
| 3 Aug 2022 | CNY | 47.25 | 51.55 | 47.25 | 51.12 | 51.12 | +4.26 (+9.09%) | 3,770,900 |
| 2 Aug 2022 | CNY | 48.03 | 48.92 | 46.28 | 46.86 | 46.86 | -1.74 (-3.58%) | 1,233,500 |
| 1 Aug 2022 | CNY | 48.11 | 49.17 | 46.85 | 48.6 | 48.6 | +0.2 (+0.41%) | 826,104 |
| 29 Jul 2022 | CNY | 49.84 | 49.84 | 48.35 | 48.4 | 48.4 | -1.46 (-2.93%) | 940,700 |
| 28 Jul 2022 | CNY | 48.95 | 50.38 | 48.88 | 49.86 | 49.86 | +1.22 (+2.51%) | 1,180,000 |
| 27 Jul 2022 | CNY | 48.41 | 48.9 | 48.01 | 48.64 | 48.64 | +0.04 (+0.08%) | 616,302 |
| 26 Jul 2022 | CNY | 48.2 | 48.8 | 47.55 | 48.6 | 48.6 | +0.2 (+0.41%) | 773,468 |
| 25 Jul 2022 | CNY | 49.79 | 50.2 | 48.39 | 48.4 | 48.4 | -1.43 (-2.87%) | 921,795 |
| 22 Jul 2022 | CNY | 51.41 | 51.42 | 49.28 | 49.83 | 49.83 | -1.59 (-3.09%) | 1,430,200 |
| 21 Jul 2022 | CNY | 50.87 | 52.18 | 49.66 | 51.42 | 51.42 | +0.55 (+1.08%) | 1,629,242 |
| 20 Jul 2022 | CNY | 49.94 | 51.32 | 49.94 | 50.87 | 50.87 | +0.73 (+1.46%) | 1,364,847 |
| 19 Jul 2022 | CNY | 49.7 | 50.49 | 49.43 | 50.14 | 50.14 | +0.34 (+0.68%) | 1,199,699 |
| 18 Jul 2022 | CNY | 50 | 50.19 | 48.8 | 49.8 | 49.8 | +0.5 (+1.01%) | 1,066,500 |
| 15 Jul 2022 | CNY | 49.5 | 50.78 | 49.25 | 49.3 | 49.3 | -0.48 (-0.96%) | 1,240,500 |
| 14 Jul 2022 | CNY | 49.17 | 50.48 | 48.8 | 49.78 | 49.78 | +0.62 (+1.26%) | 1,228,095 |
| 13 Jul 2022 | CNY | 49.64 | 50.2 | 48.57 | 49.16 | 49.16 | -0.31 (-0.63%) | 1,334,995 |
| 12 Jul 2022 | CNY | 49.8 | 51.99 | 48.92 | 49.47 | 49.47 | -3.64 (-6.85%) | 2,847,100 |
| 11 Jul 2022 | CNY | 54.42 | 54.55 | 52.81 | 53.11 | 53.11 | -1.97 (-3.58%) | 1,886,130 |
| 8 Jul 2022 | CNY | 56.1 | 57.1 | 55.02 | 55.08 | 55.08 | -1.02 (-1.82%) | 2,141,314 |
| 7 Jul 2022 | CNY | 57.16 | 57.16 | 55.03 | 56.1 | 56.1 | -1.79 (-3.09%) | 2,661,501 |
