| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 48.57 | 49.55 | 48.1 | 48.5 | 48.5 | -0.29 (-0.59%) | 2,407,679 |
| 22 Aug 2022 | CNY | 47.51 | 48.97 | 46.67 | 48.79 | 48.79 | +0.94 (+1.96%) | 2,496,882 |
| 19 Aug 2022 | CNY | 48.58 | 49.1 | 47.5 | 47.85 | 47.85 | -0.88 (-1.81%) | 2,739,098 |
| 18 Aug 2022 | CNY | 49.75 | 49.75 | 48.4 | 48.73 | 48.73 | -0.85 (-1.71%) | 2,182,705 |
| 17 Aug 2022 | CNY | 49.91 | 50.19 | 49.21 | 49.58 | 49.58 | -0.33 (-0.66%) | 2,186,006 |
| 16 Aug 2022 | CNY | 51.16 | 51.57 | 49.64 | 49.91 | 49.91 | -1.25 (-2.44%) | 2,953,316 |
| 15 Aug 2022 | CNY | 51.95 | 51.95 | 50.7 | 51.16 | 51.16 | -0.77 (-1.48%) | 2,360,759 |
| 12 Aug 2022 | CNY | 52.56 | 52.6 | 51.81 | 51.93 | 51.93 | -0.7 (-1.33%) | 1,752,444 |
| 11 Aug 2022 | CNY | 52.16 | 52.82 | 52 | 52.63 | 52.63 | +0.74 (+1.43%) | 2,080,106 |
| 10 Aug 2022 | CNY | 52.75 | 52.92 | 51.75 | 51.89 | 51.89 | -0.94 (-1.78%) | 1,967,735 |
| 9 Aug 2022 | CNY | 54.08 | 54.08 | 52.45 | 52.83 | 52.83 | -0.88 (-1.64%) | 1,864,816 |
| 8 Aug 2022 | CNY | 53.8 | 54.07 | 52.5 | 53.71 | 53.71 | +0.33 (+0.62%) | 2,765,691 |
| 5 Aug 2022 | CNY | 51.76 | 54.09 | 51.76 | 53.38 | 53.38 | +1.87 (+3.63%) | 3,587,333 |
| 4 Aug 2022 | CNY | 50.3 | 52.37 | 50.1 | 51.51 | 51.51 | +1.5 (+3.00%) | 3,233,671 |
| 3 Aug 2022 | CNY | 48.51 | 50.95 | 48.17 | 50.01 | 50.01 | +1.86 (+3.86%) | 3,602,161 |
| 2 Aug 2022 | CNY | 49.85 | 50.33 | 47.05 | 48.15 | 48.15 | -2.25 (-4.46%) | 4,622,705 |
| 1 Aug 2022 | CNY | 49.7 | 50.97 | 48.37 | 50.4 | 50.4 | +0.43 (+0.86%) | 2,622,092 |
| 29 Jul 2022 | CNY | 50.73 | 50.96 | 49.85 | 49.97 | 49.97 | -0.64 (-1.26%) | 3,031,424 |
| 28 Jul 2022 | CNY | 50.85 | 51.94 | 50.41 | 50.61 | 50.61 | +0.01 (+0.02%) | 2,761,460 |
| 27 Jul 2022 | CNY | 50.7 | 51.34 | 50.2 | 50.6 | 50.6 | -0.19 (-0.37%) | 2,780,704 |
| 26 Jul 2022 | CNY | 51.26 | 51.72 | 49.9 | 50.79 | 50.79 | -0.42 (-0.82%) | 2,111,955 |
| 25 Jul 2022 | CNY | 51.98 | 52.45 | 50.76 | 51.21 | 51.21 | -0.09 (-0.18%) | 2,670,560 |
| 22 Jul 2022 | CNY | 52.86 | 53.62 | 50.67 | 51.3 | 51.3 | -1.2 (-2.29%) | 3,260,039 |
| 21 Jul 2022 | CNY | 52.19 | 53.2 | 51.53 | 52.5 | 52.5 | +0.5 (+0.96%) | 3,286,000 |
| 20 Jul 2022 | CNY | 52.57 | 53.2 | 51.4 | 52 | 52 | -0.32 (-0.61%) | 4,801,538 |
| 19 Jul 2022 | CNY | 53.63 | 54.08 | 51.89 | 52.32 | 52.32 | -1.27 (-2.37%) | 3,604,316 |
| 18 Jul 2022 | CNY | 54 | 54.76 | 53.1 | 53.59 | 53.59 | -0.61 (-1.13%) | 2,954,365 |
| 15 Jul 2022 | CNY | 55.07 | 56.36 | 54.2 | 54.2 | 54.2 | -1.35 (-2.43%) | 2,897,409 |
| 14 Jul 2022 | CNY | 54.13 | 55.98 | 53.68 | 55.55 | 55.55 | +1.68 (+3.12%) | 2,876,537 |
| 13 Jul 2022 | CNY | 55.07 | 55.86 | 53.5 | 53.87 | 53.87 | -0.94 (-1.72%) | 2,784,377 |
