| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 44.02 | 44.05 | 42.5 | 42.8 | 42.8 | -1.25 (-2.84%) | 8,761,575 |
| 22 Aug 2022 | CNY | 43.2 | 44.67 | 42.63 | 44.05 | 44.05 | +0.74 (+1.71%) | 6,745,708 |
| 19 Aug 2022 | CNY | 44.1 | 44.49 | 43.1 | 43.31 | 43.31 | -1.14 (-2.56%) | 8,476,315 |
| 18 Aug 2022 | CNY | 45.34 | 45.59 | 44.2 | 44.45 | 44.45 | -1.17 (-2.56%) | 7,208,781 |
| 17 Aug 2022 | CNY | 45 | 46.44 | 44.1 | 45.62 | 45.62 | +0.72 (+1.60%) | 10,273,392 |
| 16 Aug 2022 | CNY | 45.2 | 45.4 | 44.21 | 44.9 | 44.9 | -0.26 (-0.58%) | 7,781,456 |
| 15 Aug 2022 | CNY | 46.67 | 46.67 | 45.09 | 45.16 | 45.16 | -1.52 (-3.26%) | 8,474,345 |
| 12 Aug 2022 | CNY | 47.68 | 48.1 | 46.61 | 46.68 | 46.68 | -1.42 (-2.95%) | 6,861,614 |
| 11 Aug 2022 | CNY | 45.16 | 48.74 | 45 | 48.1 | 48.1 | +3.23 (+7.20%) | 16,426,206 |
| 10 Aug 2022 | CNY | 45.95 | 46.17 | 44.4 | 44.87 | 44.87 | -1.03 (-2.24%) | 11,880,572 |
| 9 Aug 2022 | CNY | 46.18 | 46.35 | 44.81 | 45.9 | 45.9 | -0.3 (-0.65%) | 10,705,509 |
| 8 Aug 2022 | CNY | 49.6 | 49.6 | 45.33 | 46.2 | 46.2 | -3.91 (-7.80%) | 29,759,489 |
| 5 Aug 2022 | CNY | 49.67 | 50.7 | 49.02 | 50.11 | 50.11 | +0.4 (+0.80%) | 9,405,998 |
| 4 Aug 2022 | CNY | 49.13 | 49.98 | 48.5 | 49.71 | 49.71 | +0.52 (+1.06%) | 9,849,894 |
| 3 Aug 2022 | CNY | 47.16 | 50.45 | 47.16 | 49.19 | 49.19 | +2.43 (+5.20%) | 15,498,502 |
| 2 Aug 2022 | CNY | 47.6 | 47.6 | 45.58 | 46.76 | 46.76 | -1.32 (-2.75%) | 10,506,459 |
| 1 Aug 2022 | CNY | 47.64 | 48.51 | 46.77 | 48.08 | 48.08 | +0.37 (+0.78%) | 10,535,707 |
| 29 Jul 2022 | CNY | 48.85 | 49.25 | 47.3 | 47.71 | 47.71 | -1.16 (-2.37%) | 9,783,286 |
| 28 Jul 2022 | CNY | 50.94 | 51.36 | 48.52 | 48.87 | 48.87 | -1.83 (-3.61%) | 14,506,196 |
| 27 Jul 2022 | CNY | 50.51 | 52.35 | 50.38 | 50.7 | 50.7 | -0.3 (-0.59%) | 7,636,890 |
| 26 Jul 2022 | CNY | 51 | 52.68 | 50.23 | 51 | 51 | +0.41 (+0.81%) | 6,202,026 |
| 25 Jul 2022 | CNY | 50.75 | 51.31 | 50.06 | 50.59 | 50.59 | -0.41 (-0.80%) | 5,469,980 |
| 22 Jul 2022 | CNY | 52.8 | 53.48 | 50.08 | 51 | 51 | -1.7 (-3.23%) | 10,919,192 |
| 21 Jul 2022 | CNY | 53.21 | 54.59 | 52.51 | 52.7 | 52.7 | -0.48 (-0.90%) | 6,608,565 |
| 20 Jul 2022 | CNY | 52.2 | 54.35 | 51.35 | 53.18 | 53.18 | +1.37 (+2.64%) | 8,879,433 |
| 19 Jul 2022 | CNY | 52.9 | 54.22 | 51.38 | 51.81 | 51.81 | -1.41 (-2.65%) | 9,211,573 |
| 18 Jul 2022 | CNY | 52 | 53.45 | 49.36 | 53.22 | 53.22 | +2.02 (+3.95%) | 12,924,876 |
| 15 Jul 2022 | CNY | 52.53 | 53.48 | 51.04 | 51.2 | 51.2 | -1.33 (-2.53%) | 8,416,952 |
| 14 Jul 2022 | CNY | 49.49 | 53.88 | 49.05 | 52.53 | 52.53 | +3.04 (+6.14%) | 14,685,479 |
| 13 Jul 2022 | CNY | 49.6 | 50.45 | 48.49 | 49.49 | 49.49 | +0.09 (+0.18%) | 10,536,107 |
