| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 63.82 | 67.2 | 63.79 | 65.25 | 65.25 | +1.05 (+1.64%) | 4,880,737 |
| 22 Aug 2022 | CNY | 64.25 | 66.48 | 63.1 | 64.2 | 64.2 | +0.3 (+0.47%) | 7,201,891 |
| 19 Aug 2022 | CNY | 64.33 | 66.35 | 63 | 63.9 | 63.9 | -0.2 (-0.31%) | 9,194,762 |
| 18 Aug 2022 | CNY | 60.38 | 64.5 | 60.38 | 64.1 | 64.1 | +6.18 (+10.67%) | 9,816,343 |
| 17 Aug 2022 | CNY | 58.86 | 60.68 | 57.37 | 57.92 | 57.92 | -1.43 (-2.41%) | 5,295,337 |
| 16 Aug 2022 | CNY | 56.62 | 60.97 | 56.62 | 59.35 | 59.35 | +2.36 (+4.14%) | 5,706,762 |
| 15 Aug 2022 | CNY | 55.93 | 58.31 | 55.32 | 56.99 | 56.99 | +1.04 (+1.86%) | 5,389,233 |
| 12 Aug 2022 | CNY | 57.97 | 58 | 55.5 | 55.95 | 55.95 | -1.93 (-3.33%) | 6,222,451 |
| 11 Aug 2022 | CNY | 59.16 | 61.37 | 57.33 | 57.88 | 57.88 | -2.03 (-3.39%) | 5,159,680 |
| 10 Aug 2022 | CNY | 57.69 | 61.31 | 57.01 | 59.91 | 59.91 | +2.23 (+3.87%) | 6,411,389 |
| 9 Aug 2022 | CNY | 57.11 | 58.64 | 56.23 | 57.68 | 57.68 | +0.58 (+1.02%) | 6,738,743 |
| 8 Aug 2022 | CNY | 51 | 58.88 | 50.82 | 57.1 | 57.1 | +6.33 (+12.47%) | 10,031,533 |
| 5 Aug 2022 | CNY | 51 | 51.97 | 50.12 | 50.77 | 50.77 | -0.9 (-1.74%) | 5,359,389 |
| 4 Aug 2022 | CNY | 52.66 | 54.47 | 50.15 | 51.67 | 51.67 | -0.71 (-1.36%) | 7,262,507 |
| 3 Aug 2022 | CNY | 48.92 | 53.35 | 48.6 | 52.38 | 52.38 | +2.98 (+6.03%) | 7,067,720 |
| 2 Aug 2022 | CNY | 48.98 | 50.5 | 48.3 | 49.4 | 49.4 | +0.48 (+0.98%) | 6,452,241 |
| 1 Aug 2022 | CNY | 48.29 | 48.98 | 47.5 | 48.92 | 48.92 | +0.62 (+1.28%) | 3,495,159 |
| 29 Jul 2022 | CNY | 47.65 | 48.87 | 47.65 | 48.3 | 48.3 | +0.24 (+0.50%) | 3,486,181 |
| 28 Jul 2022 | CNY | 48.98 | 48.98 | 47.66 | 48.06 | 48.06 | -0.69 (-1.42%) | 3,355,292 |
| 27 Jul 2022 | CNY | 47.56 | 48.88 | 47.13 | 48.75 | 48.75 | +1.19 (+2.50%) | 5,259,044 |
| 26 Jul 2022 | CNY | 46.74 | 48.37 | 46.25 | 47.56 | 47.56 | +0.63 (+1.34%) | 3,881,374 |
| 25 Jul 2022 | CNY | 46.8 | 48.88 | 46.39 | 46.93 | 46.93 | 0.0 (0.0%) | 6,911,496 |
| 22 Jul 2022 | CNY | 47.22 | 47.89 | 46.09 | 46.93 | 46.93 | -0.21 (-0.45%) | 5,097,705 |
| 21 Jul 2022 | CNY | 46.99 | 47.66 | 45.89 | 47.14 | 47.14 | -0.33 (-0.70%) | 9,066,665 |
| 20 Jul 2022 | CNY | 45.7 | 47.77 | 45.5 | 47.47 | 47.47 | +2.14 (+4.72%) | 8,206,695 |
| 19 Jul 2022 | CNY | 46.15 | 46.3 | 44.5 | 45.33 | 45.33 | -0.74 (-1.61%) | 4,782,042 |
| 18 Jul 2022 | CNY | 47.37 | 47.8 | 45.35 | 46.07 | 46.07 | -0.82 (-1.75%) | 6,208,647 |
| 15 Jul 2022 | CNY | 47.98 | 49.28 | 46.7 | 46.89 | 46.89 | -1.11 (-2.31%) | 5,470,441 |
| 14 Jul 2022 | CNY | 46.15 | 48.58 | 46.06 | 48 | 48 | +1.78 (+3.85%) | 3,498,539 |
| 13 Jul 2022 | CNY | 47 | 47.35 | 44.99 | 46.22 | 46.22 | -0.97 (-2.06%) | 5,092,486 |
