| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 45.13 | 46.2 | 44.74 | 45.49 | 45.49 | +0.37 (+0.82%) | 1,734,550 |
| 22 Aug 2022 | CNY | 46.31 | 46.88 | 44.18 | 45.12 | 45.12 | -0.96 (-2.08%) | 3,010,749 |
| 19 Aug 2022 | CNY | 47.69 | 48.42 | 45.9 | 46.08 | 46.08 | -1.14 (-2.41%) | 3,091,700 |
| 18 Aug 2022 | CNY | 48.08 | 48.23 | 47.01 | 47.22 | 47.22 | -0.99 (-2.05%) | 2,536,760 |
| 17 Aug 2022 | CNY | 49 | 49.53 | 47.71 | 48.21 | 48.21 | -1.35 (-2.72%) | 3,733,050 |
| 16 Aug 2022 | CNY | 47.89 | 49.81 | 47 | 49.56 | 49.56 | +1.54 (+3.21%) | 2,852,700 |
| 15 Aug 2022 | CNY | 47.66 | 48.72 | 47.03 | 48.02 | 48.02 | +0.42 (+0.88%) | 2,983,355 |
| 12 Aug 2022 | CNY | 50.4 | 50.47 | 47.3 | 47.6 | 47.6 | -2.8 (-5.56%) | 5,499,499 |
| 11 Aug 2022 | CNY | 52 | 54.57 | 49.21 | 50.4 | 50.4 | -0.02 (-0.04%) | 6,999,016 |
| 10 Aug 2022 | CNY | 47.3 | 52 | 47 | 50.42 | 50.42 | +3.12 (+6.60%) | 5,891,306 |
| 9 Aug 2022 | CNY | 47.5 | 48.2 | 46 | 47.3 | 47.3 | -0.34 (-0.71%) | 3,378,185 |
| 8 Aug 2022 | CNY | 45.76 | 48.8 | 45.02 | 47.64 | 47.64 | +0.84 (+1.79%) | 4,721,206 |
| 5 Aug 2022 | CNY | 44.6 | 48.37 | 44.38 | 46.8 | 46.8 | +2.3 (+5.17%) | 8,035,170 |
| 4 Aug 2022 | CNY | 45.37 | 46 | 43.15 | 44.5 | 44.5 | -0.87 (-1.92%) | 6,986,770 |
| 3 Aug 2022 | CNY | 40.2 | 47.5 | 40.2 | 45.37 | 45.37 | +5.46 (+13.68%) | 11,593,884 |
| 2 Aug 2022 | CNY | 36.65 | 42.03 | 36.02 | 39.91 | 39.91 | +3.46 (+9.49%) | 11,874,132 |
| 1 Aug 2022 | CNY | 33.84 | 36.75 | 33.4 | 36.45 | 36.45 | +2.25 (+6.58%) | 3,310,225 |
| 29 Jul 2022 | CNY | 35.5 | 35.69 | 34.18 | 34.2 | 34.2 | -1.29 (-3.63%) | 1,904,254 |
| 28 Jul 2022 | CNY | 35.04 | 35.83 | 34.71 | 35.49 | 35.49 | +0.79 (+2.28%) | 2,119,048 |
| 27 Jul 2022 | CNY | 34.01 | 35 | 33.35 | 34.7 | 34.7 | +0.69 (+2.03%) | 1,896,083 |
| 26 Jul 2022 | CNY | 33.69 | 34.24 | 33.24 | 34.01 | 34.01 | +0.33 (+0.98%) | 1,582,024 |
| 25 Jul 2022 | CNY | 34.82 | 35.34 | 33.65 | 33.68 | 33.68 | -1.36 (-3.88%) | 2,343,750 |
| 22 Jul 2022 | CNY | 35.48 | 36.36 | 34.78 | 35.04 | 35.04 | -0.54 (-1.52%) | 1,964,506 |
| 21 Jul 2022 | CNY | 34.84 | 35.95 | 34.56 | 35.58 | 35.58 | +0.56 (+1.60%) | 2,265,429 |
| 20 Jul 2022 | CNY | 35.74 | 35.96 | 34.83 | 35.02 | 35.02 | -0.72 (-2.01%) | 2,110,453 |
| 19 Jul 2022 | CNY | 35.25 | 36.3 | 34.78 | 35.74 | 35.74 | +0.67 (+1.91%) | 2,580,206 |
| 18 Jul 2022 | CNY | 35.89 | 35.99 | 34.58 | 35.07 | 35.07 | -0.41 (-1.16%) | 2,725,979 |
| 15 Jul 2022 | CNY | 36.79 | 36.99 | 35.44 | 35.48 | 35.48 | -1.12 (-3.06%) | 2,004,756 |
| 14 Jul 2022 | CNY | 36 | 37.52 | 35.53 | 36.6 | 36.6 | +0.4 (+1.10%) | 1,915,672 |
| 13 Jul 2022 | CNY | 36 | 36.72 | 35.68 | 36.2 | 36.2 | -0.02 (-0.06%) | 1,274,170 |
