| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 55.27 | 58.26 | 55.27 | 56 | 56 | +0.48 (+0.86%) | 7,881,494 |
| 22 Aug 2022 | CNY | 57.11 | 57.53 | 54.95 | 55.52 | 55.52 | -2.68 (-4.60%) | 9,719,583 |
| 19 Aug 2022 | CNY | 61.11 | 62.04 | 56.98 | 58.2 | 58.2 | -0.65 (-1.10%) | 14,022,901 |
| 18 Aug 2022 | CNY | 56.06 | 59 | 55.5 | 58.85 | 58.85 | +2.43 (+4.31%) | 11,415,446 |
| 17 Aug 2022 | CNY | 60.21 | 62.33 | 55.5 | 56.42 | 56.42 | -1.9 (-3.26%) | 17,931,802 |
| 16 Aug 2022 | CNY | 55.95 | 59.77 | 54.77 | 58.32 | 58.32 | +3.15 (+5.71%) | 17,274,415 |
| 15 Aug 2022 | CNY | 51.27 | 55.61 | 50.88 | 55.17 | 55.17 | +3.9 (+7.61%) | 12,495,234 |
| 12 Aug 2022 | CNY | 50.75 | 52.25 | 49.8 | 51.27 | 51.27 | +0.07 (+0.14%) | 6,979,413 |
| 11 Aug 2022 | CNY | 53.3 | 53.6 | 50.8 | 51.2 | 51.2 | -2.09 (-3.92%) | 9,292,560 |
| 10 Aug 2022 | CNY | 51.8 | 54.8 | 51 | 53.29 | 53.29 | +1.89 (+3.68%) | 13,525,796 |
| 9 Aug 2022 | CNY | 50 | 52.48 | 49.6 | 51.4 | 51.4 | +0.89 (+1.76%) | 9,617,449 |
| 8 Aug 2022 | CNY | 47.7 | 50.58 | 47.41 | 50.51 | 50.51 | +2.46 (+5.12%) | 8,568,309 |
| 5 Aug 2022 | CNY | 49.1 | 49.8 | 47.38 | 48.05 | 48.05 | -0.85 (-1.74%) | 6,424,600 |
| 4 Aug 2022 | CNY | 48.65 | 49.38 | 47.73 | 48.9 | 48.9 | +0.45 (+0.93%) | 6,552,765 |
| 3 Aug 2022 | CNY | 48.76 | 50.64 | 48 | 48.45 | 48.45 | -0.05 (-0.10%) | 9,508,217 |
| 2 Aug 2022 | CNY | 50.21 | 50.89 | 48 | 48.5 | 48.5 | -2.99 (-5.81%) | 13,275,910 |
| 1 Aug 2022 | CNY | 52.93 | 54.06 | 51.3 | 51.49 | 51.49 | -2.05 (-3.83%) | 11,467,306 |
| 29 Jul 2022 | CNY | 54 | 55.98 | 53.5 | 53.54 | 53.54 | -1.38 (-2.51%) | 9,984,309 |
| 28 Jul 2022 | CNY | 55.45 | 56.75 | 54.85 | 54.92 | 54.92 | +0.01 (+0.02%) | 11,765,183 |
| 27 Jul 2022 | CNY | 53.91 | 56.6 | 53.06 | 54.91 | 54.91 | +0.86 (+1.59%) | 11,921,262 |
| 26 Jul 2022 | CNY | 53.18 | 55.3 | 50.9 | 54.05 | 54.05 | +0.56 (+1.05%) | 13,625,459 |
| 25 Jul 2022 | CNY | 60.89 | 60.89 | 53.22 | 53.49 | 53.49 | -7.54 (-12.35%) | 27,034,579 |
| 22 Jul 2022 | CNY | 58.5 | 67.27 | 56.86 | 61.03 | 61.03 | +4.97 (+8.87%) | 32,988,620 |
| 21 Jul 2022 | CNY | 55.2 | 58.68 | 55.2 | 56.06 | 56.06 | +0.73 (+1.32%) | 22,007,302 |
| 20 Jul 2022 | CNY | 54 | 57.66 | 52.52 | 55.33 | 55.33 | +0.59 (+1.08%) | 19,039,196 |
| 19 Jul 2022 | CNY | 51.4 | 57.08 | 50.45 | 54.74 | 54.74 | +4.55 (+9.07%) | 25,428,921 |
| 18 Jul 2022 | CNY | 50.2 | 51.1 | 48.39 | 50.19 | 50.19 | -0.69 (-1.36%) | 11,395,006 |
| 15 Jul 2022 | CNY | 52.4 | 55.51 | 49.73 | 50.88 | 50.88 | -1.52 (-2.90%) | 15,169,471 |
| 14 Jul 2022 | CNY | 49.53 | 53.32 | 47.7 | 52.4 | 52.4 | +1.89 (+3.74%) | 17,150,240 |
| 13 Jul 2022 | CNY | 51.24 | 53.44 | 50.01 | 50.51 | 50.51 | -1.4 (-2.70%) | 15,116,433 |
