| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 44.13 | 44.14 | 43.31 | 43.7 | 43.7 | -0.18 (-0.41%) | 3,005,695 |
| 22 Aug 2022 | CNY | 44.41 | 44.88 | 43.75 | 43.88 | 43.88 | -0.52 (-1.17%) | 3,691,950 |
| 19 Aug 2022 | CNY | 45.02 | 45.2 | 44.38 | 44.4 | 44.4 | -0.51 (-1.14%) | 1,874,626 |
| 18 Aug 2022 | CNY | 45.19 | 45.68 | 44.61 | 44.91 | 44.91 | -0.31 (-0.69%) | 2,349,642 |
| 17 Aug 2022 | CNY | 45.2 | 45.3 | 44.4 | 45.22 | 45.22 | +0.21 (+0.47%) | 2,574,682 |
| 16 Aug 2022 | CNY | 45.65 | 46.1 | 44.86 | 45.01 | 45.01 | -0.82 (-1.79%) | 2,735,636 |
| 15 Aug 2022 | CNY | 45.99 | 46.3 | 45.5 | 45.83 | 45.83 | -0.16 (-0.35%) | 2,049,424 |
| 12 Aug 2022 | CNY | 45.57 | 46.49 | 45.54 | 45.99 | 45.99 | +0.36 (+0.79%) | 2,575,144 |
| 11 Aug 2022 | CNY | 44.01 | 45.78 | 43.95 | 45.63 | 45.63 | +1.68 (+3.82%) | 3,786,559 |
| 10 Aug 2022 | CNY | 44.5 | 44.85 | 43.75 | 43.95 | 43.95 | -0.57 (-1.28%) | 1,570,451 |
| 9 Aug 2022 | CNY | 44.75 | 44.98 | 44.22 | 44.52 | 44.52 | -0.21 (-0.47%) | 1,567,798 |
| 8 Aug 2022 | CNY | 45.18 | 45.44 | 44.53 | 44.73 | 44.73 | -0.21 (-0.47%) | 1,619,099 |
| 5 Aug 2022 | CNY | 44.35 | 45.06 | 44.11 | 44.94 | 44.94 | +0.86 (+1.95%) | 2,273,453 |
| 4 Aug 2022 | CNY | 43.75 | 44.35 | 43.31 | 44.08 | 44.08 | +0.92 (+2.13%) | 2,571,336 |
| 3 Aug 2022 | CNY | 43.95 | 44.16 | 43 | 43.16 | 43.16 | -0.2 (-0.46%) | 3,451,717 |
| 2 Aug 2022 | CNY | 43.92 | 44.27 | 42.91 | 43.36 | 43.36 | -0.89 (-2.01%) | 3,539,007 |
| 1 Aug 2022 | CNY | 44 | 44.7 | 43.66 | 44.25 | 44.25 | 0.0 (0.0%) | 4,336,389 |
| 29 Jul 2022 | CNY | 46.68 | 46.79 | 43.98 | 44.25 | 44.25 | -2.56 (-5.47%) | 5,929,822 |
| 28 Jul 2022 | CNY | 46.79 | 47.05 | 46.5 | 46.81 | 46.81 | +0.06 (+0.13%) | 1,831,861 |
| 27 Jul 2022 | CNY | 46.66 | 46.97 | 46.5 | 46.75 | 46.75 | -0.03 (-0.06%) | 1,498,132 |
| 26 Jul 2022 | CNY | 46.82 | 47.12 | 46.02 | 46.78 | 46.78 | +0.13 (+0.28%) | 2,156,162 |
| 25 Jul 2022 | CNY | 46.63 | 47.35 | 46.32 | 46.65 | 46.65 | +0.12 (+0.26%) | 2,234,762 |
| 22 Jul 2022 | CNY | 47.4 | 47.48 | 46.1 | 46.53 | 46.53 | -0.63 (-1.34%) | 2,409,187 |
| 21 Jul 2022 | CNY | 47.05 | 47.59 | 46.75 | 47.16 | 47.16 | +0.1 (+0.21%) | 2,209,928 |
| 20 Jul 2022 | CNY | 47.22 | 47.72 | 46.67 | 47.06 | 47.06 | +0.12 (+0.26%) | 2,617,895 |
| 19 Jul 2022 | CNY | 47.19 | 47.59 | 46.62 | 46.94 | 46.94 | -0.11 (-0.23%) | 2,327,282 |
| 18 Jul 2022 | CNY | 46.78 | 47.24 | 46.1 | 47.05 | 47.05 | +0.82 (+1.77%) | 2,352,168 |
| 15 Jul 2022 | CNY | 47.48 | 47.79 | 46.13 | 46.23 | 46.23 | -1.27 (-2.67%) | 3,151,407 |
| 14 Jul 2022 | CNY | 47.12 | 48.18 | 46.9 | 47.5 | 47.5 | +0.67 (+1.43%) | 2,610,262 |
| 13 Jul 2022 | CNY | 47.5 | 47.72 | 46.6 | 46.83 | 46.83 | -0.52 (-1.10%) | 2,650,285 |
