| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 59.21 | 64.09 | 59.2 | 63.04 | 63.04 | +2.65 (+4.39%) | 6,118,401 |
| 22 Aug 2022 | CNY | 60.9 | 62.51 | 59.59 | 60.39 | 60.39 | +0.02 (+0.03%) | 6,184,219 |
| 19 Aug 2022 | CNY | 63.9 | 64.93 | 60 | 60.37 | 60.37 | -1.34 (-2.17%) | 8,979,855 |
| 18 Aug 2022 | CNY | 55.93 | 63.57 | 55.37 | 61.71 | 61.71 | +5.75 (+10.28%) | 10,232,628 |
| 17 Aug 2022 | CNY | 55.87 | 58 | 54.52 | 55.96 | 55.96 | +0.33 (+0.59%) | 6,292,893 |
| 16 Aug 2022 | CNY | 53 | 55.92 | 52.55 | 55.63 | 55.63 | +3 (+5.70%) | 5,673,593 |
| 15 Aug 2022 | CNY | 51 | 53.63 | 50 | 52.63 | 52.63 | +1.4 (+2.73%) | 4,198,100 |
| 12 Aug 2022 | CNY | 55.2 | 55.3 | 51.05 | 51.23 | 51.23 | -3.11 (-5.72%) | 5,378,691 |
| 11 Aug 2022 | CNY | 53.98 | 57.76 | 53.14 | 54.34 | 54.34 | +0.35 (+0.65%) | 8,537,544 |
| 10 Aug 2022 | CNY | 50.6 | 54 | 50.08 | 53.99 | 53.99 | +3.4 (+6.72%) | 7,937,618 |
| 9 Aug 2022 | CNY | 54.3 | 54.46 | 50.38 | 50.59 | 50.59 | -1.14 (-2.20%) | 5,794,484 |
| 8 Aug 2022 | CNY | 48.56 | 52.4 | 40 | 51.73 | 51.73 | +3.02 (+6.20%) | 6,106,350 |
| 5 Aug 2022 | CNY | 49.92 | 51.3 | 47.97 | 48.71 | 48.71 | -1.45 (-2.89%) | 4,744,949 |
| 4 Aug 2022 | CNY | 49.01 | 50.25 | 48.08 | 50.16 | 50.16 | +1.16 (+2.37%) | 4,689,048 |
| 3 Aug 2022 | CNY | 51.86 | 53.98 | 48.92 | 49 | 49 | -2.53 (-4.91%) | 7,267,939 |
| 2 Aug 2022 | CNY | 54.5 | 55 | 51 | 51.53 | 51.53 | -4.17 (-7.49%) | 6,021,930 |
| 1 Aug 2022 | CNY | 56 | 57.57 | 53.31 | 55.7 | 55.7 | -1.24 (-2.18%) | 7,929,836 |
| 29 Jul 2022 | CNY | 53.02 | 57.25 | 52.11 | 56.94 | 56.94 | +4.12 (+7.80%) | 8,267,782 |
| 28 Jul 2022 | CNY | 55.44 | 56.47 | 52.54 | 52.82 | 52.82 | -2.49 (-4.50%) | 8,409,733 |
| 27 Jul 2022 | CNY | 54.21 | 57.21 | 54.02 | 55.31 | 55.31 | +0.08 (+0.14%) | 10,159,573 |
| 26 Jul 2022 | CNY | 51.2 | 55.5 | 49 | 55.23 | 55.23 | +2.51 (+4.76%) | 12,503,451 |
| 25 Jul 2022 | CNY | 51.88 | 54.02 | 50 | 52.72 | 52.72 | +0.52 (+1.00%) | 9,799,822 |
| 22 Jul 2022 | CNY | 50 | 52.58 | 49.6 | 52.2 | 52.2 | +2.7 (+5.45%) | 8,706,209 |
| 21 Jul 2022 | CNY | 47.98 | 51.36 | 47.4 | 49.5 | 49.5 | +1.1 (+2.27%) | 6,600,027 |
| 20 Jul 2022 | CNY | 48.4 | 48.89 | 46.57 | 48.4 | 48.4 | +0.25 (+0.52%) | 4,648,695 |
| 19 Jul 2022 | CNY | 47.61 | 50.28 | 46.04 | 48.15 | 48.15 | +0.88 (+1.86%) | 6,714,335 |
| 18 Jul 2022 | CNY | 48.81 | 50.34 | 45.25 | 47.27 | 47.27 | -2.16 (-4.37%) | 9,062,070 |
| 15 Jul 2022 | CNY | 47.51 | 51.25 | 46.9 | 49.43 | 49.43 | +2.63 (+5.62%) | 9,309,714 |
| 14 Jul 2022 | CNY | 45.38 | 47.99 | 44.86 | 46.8 | 46.8 | +1.21 (+2.65%) | 6,505,300 |
| 13 Jul 2022 | CNY | 44.93 | 46.28 | 44.53 | 45.59 | 45.59 | +1.51 (+3.43%) | 5,716,800 |
