| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 59.3429 | 64.6429 | 57.9214 | 63.9857 | 63.9857 | +3.371 (+5.56%) | 7,342,965 |
| 19 Aug 2022 | CNY | 62.8643 | 63.2786 | 59.8571 | 60.6143 | 60.6143 | -3.229 (-5.06%) | 5,898,272 |
| 18 Aug 2022 | CNY | 60.8429 | 64.7143 | 60.8 | 63.8429 | 63.8429 | +2.714 (+4.44%) | 7,844,498 |
| 17 Aug 2022 | CNY | 58.7214 | 62.7571 | 57.4286 | 61.1286 | 61.1286 | +2.836 (+4.86%) | 8,990,263 |
| 16 Aug 2022 | CNY | 59.65 | 61.8214 | 57.1071 | 58.2929 | 58.2929 | -1.636 (-2.73%) | 8,127,273 |
| 15 Aug 2022 | CNY | 54.3429 | 59.9286 | 54.3 | 59.9286 | 59.9286 | +4.671 (+8.45%) | 6,736,545 |
| 12 Aug 2022 | CNY | 58.5643 | 59.6429 | 55 | 55.2571 | 55.2571 | -4.229 (-7.11%) | 5,478,515 |
| 11 Aug 2022 | CNY | 59.65 | 60.9929 | 58.2571 | 59.4857 | 59.4857 | +0.286 (+0.48%) | 5,072,233 |
| 10 Aug 2022 | CNY | 57.8643 | 61.4929 | 57.8429 | 59.2 | 59.2 | -0.029 (-0.05%) | 6,089,937 |
| 9 Aug 2022 | CNY | 56.4143 | 61.1929 | 55.4286 | 59.2286 | 59.2286 | +2.314 (+4.07%) | 8,697,222 |
| 8 Aug 2022 | CNY | 52.1571 | 56.9214 | 50.3571 | 56.9143 | 56.9143 | +4.407 (+8.39%) | 7,950,247 |
| 5 Aug 2022 | CNY | 55.5857 | 56.1143 | 51.9929 | 52.5071 | 52.5071 | -3.25 (-5.83%) | 7,733,147 |
| 4 Aug 2022 | CNY | 54.0714 | 56 | 52.4786 | 55.7571 | 55.7571 | +1.55 (+2.86%) | 8,223,542 |
| 3 Aug 2022 | CNY | 57.0714 | 59.05 | 52.3357 | 54.2071 | 54.2071 | -2.764 (-4.85%) | 11,145,146 |
| 2 Aug 2022 | CNY | 58.4643 | 60.1429 | 56.5 | 56.9714 | 56.9714 | -3.636 (-6.00%) | 8,608,639 |
| 1 Aug 2022 | CNY | 56.7429 | 61.7857 | 55.7286 | 60.6071 | 60.6071 | +2.964 (+5.14%) | 7,788,900 |
| 29 Jul 2022 | CNY | 56.2214 | 59.1429 | 56.2143 | 57.6429 | 57.6429 | +2.071 (+3.73%) | 9,509,095 |
| 28 Jul 2022 | CNY | 53.2143 | 57.8714 | 52.1571 | 55.5714 | 55.5714 | +2.371 (+4.46%) | 11,874,619 |
| 27 Jul 2022 | CNY | 49.85 | 53.5714 | 48.7929 | 53.2 | 53.2 | +3.286 (+6.58%) | 9,534,756 |
| 26 Jul 2022 | CNY | 49.8071 | 50.7071 | 46.4286 | 49.9143 | 49.9143 | -1.157 (-2.27%) | 9,088,262 |
| 25 Jul 2022 | CNY | 52.9214 | 55.5714 | 51.0714 | 51.0714 | 51.0714 | -1.429 (-2.72%) | 10,020,920 |
| 22 Jul 2022 | CNY | 49.2 | 55.0071 | 49.0714 | 52.5 | 52.5 | +2.857 (+5.76%) | 12,201,099 |
| 21 Jul 2022 | CNY | 47.7286 | 51.8571 | 46.5 | 49.6429 | 49.6429 | +1.914 (+4.01%) | 9,444,250 |
| 20 Jul 2022 | CNY | 47.7071 | 48.4857 | 45.7214 | 47.7286 | 47.7286 | -0.35 (-0.73%) | 5,527,398 |
| 19 Jul 2022 | CNY | 47.3786 | 50.5714 | 47.2214 | 48.0786 | 48.0786 | -0.064 (-0.13%) | 8,358,078 |
| 18 Jul 2022 | CNY | 46.2143 | 48.9286 | 45.0786 | 48.1429 | 48.1429 | +2.643 (+5.81%) | 8,933,440 |
| 15 Jul 2022 | CNY | 45.9286 | 48.1 | 44.7929 | 45.5 | 45.5 | -0.421 (-0.92%) | 10,417,698 |
| 14 Jul 2022 | CNY | 42.8571 | 46.3571 | 41.85 | 45.9214 | 45.9214 | +3.164 (+7.40%) | 8,882,489 |
| 13 Jul 2022 | CNY | 41.95 | 44.1429 | 40.9857 | 42.7571 | 42.7571 | +0.193 (+0.45%) | 7,943,552 |
| 12 Jul 2022 | CNY | 45.7143 | 46.6929 | 42.2929 | 42.5643 | 42.5643 | -2.593 (-5.74%) | 6,698,528 |
