| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 46.45 | 47.79 | 46.45 | 47.4 | 47.4 | +0.98 (+2.11%) | 1,301,994 |
| 19 Aug 2022 | CNY | 47.31 | 47.8 | 46.4 | 46.42 | 46.42 | -0.96 (-2.03%) | 1,234,660 |
| 18 Aug 2022 | CNY | 47.39 | 47.58 | 46.88 | 47.38 | 47.38 | +0.06 (+0.13%) | 983,300 |
| 17 Aug 2022 | CNY | 48.89 | 49.14 | 46.95 | 47.32 | 47.32 | -1.41 (-2.89%) | 2,534,300 |
| 16 Aug 2022 | CNY | 49.09 | 49.14 | 48.32 | 48.73 | 48.73 | +0.1 (+0.21%) | 1,657,050 |
| 15 Aug 2022 | CNY | 47.75 | 48.9 | 47.48 | 48.63 | 48.63 | +0.88 (+1.84%) | 2,326,657 |
| 12 Aug 2022 | CNY | 47.99 | 48.02 | 47.34 | 47.75 | 47.75 | 0.0 (0.0%) | 1,551,050 |
| 11 Aug 2022 | CNY | 48 | 48.46 | 47.25 | 47.75 | 47.75 | -0.27 (-0.56%) | 2,204,900 |
| 10 Aug 2022 | CNY | 46.68 | 48.27 | 46.38 | 48.02 | 48.02 | +1.34 (+2.87%) | 3,401,435 |
| 9 Aug 2022 | CNY | 46.66 | 46.72 | 45.9 | 46.68 | 46.68 | +0.07 (+0.15%) | 1,433,850 |
| 8 Aug 2022 | CNY | 46.33 | 46.66 | 46.1 | 46.61 | 46.61 | +0.31 (+0.67%) | 1,442,730 |
| 5 Aug 2022 | CNY | 45.8 | 46.4 | 45.67 | 46.3 | 46.3 | +0.43 (+0.94%) | 1,232,200 |
| 4 Aug 2022 | CNY | 45.9 | 46 | 45.32 | 45.87 | 45.87 | +0.46 (+1.01%) | 873,715 |
| 3 Aug 2022 | CNY | 45.29 | 46.46 | 45.29 | 45.41 | 45.41 | +0.01 (+0.02%) | 1,332,005 |
| 2 Aug 2022 | CNY | 45.73 | 46.15 | 44.91 | 45.4 | 45.4 | -0.51 (-1.11%) | 1,936,050 |
| 1 Aug 2022 | CNY | 45.72 | 46.17 | 45.48 | 45.91 | 45.91 | +0.21 (+0.46%) | 943,050 |
| 29 Jul 2022 | CNY | 46.78 | 46.88 | 45.61 | 45.7 | 45.7 | -0.68 (-1.47%) | 1,385,200 |
| 28 Jul 2022 | CNY | 46.5 | 47.23 | 46.11 | 46.38 | 46.38 | +0.25 (+0.54%) | 2,442,137 |
| 27 Jul 2022 | CNY | 45.87 | 46.37 | 45.34 | 46.13 | 46.13 | +0.38 (+0.83%) | 1,219,510 |
| 26 Jul 2022 | CNY | 45.18 | 45.88 | 44.83 | 45.75 | 45.75 | +0.6 (+1.33%) | 1,000,832 |
| 25 Jul 2022 | CNY | 45.38 | 46.15 | 44.9 | 45.15 | 45.15 | -0.2 (-0.44%) | 1,053,599 |
| 22 Jul 2022 | CNY | 45.8 | 46.4 | 45.22 | 45.35 | 45.35 | -0.48 (-1.05%) | 1,478,703 |
| 21 Jul 2022 | CNY | 46.9 | 46.91 | 45.7 | 45.83 | 45.83 | -1.08 (-2.30%) | 1,735,956 |
| 20 Jul 2022 | CNY | 47.41 | 47.41 | 46.37 | 46.91 | 46.91 | -0.03 (-0.06%) | 1,058,827 |
| 19 Jul 2022 | CNY | 45.63 | 47.38 | 45.51 | 46.94 | 46.94 | +1.17 (+2.56%) | 2,201,763 |
| 18 Jul 2022 | CNY | 46.19 | 46.42 | 45.43 | 45.77 | 45.77 | -0.42 (-0.91%) | 1,465,744 |
| 15 Jul 2022 | CNY | 46.11 | 46.66 | 45.45 | 46.19 | 46.19 | +0.39 (+0.85%) | 1,507,262 |
| 14 Jul 2022 | CNY | 45.65 | 46.37 | 45.21 | 45.8 | 45.8 | +0.21 (+0.46%) | 1,520,362 |
| 13 Jul 2022 | CNY | 45.9 | 46.68 | 45.5 | 45.59 | 45.59 | -0.66 (-1.43%) | 1,441,443 |
| 12 Jul 2022 | CNY | 47.19 | 47.6 | 45.7 | 46.25 | 46.25 | +0.46 (+1.00%) | 2,396,252 |
