| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 47.1 | 51.5 | 47.1 | 51 | 51 | +4.1 (+8.74%) | 4,870,393 |
| 19 Aug 2022 | CNY | 50.3 | 50.4 | 46.81 | 46.9 | 46.9 | -3.08 (-6.16%) | 3,290,499 |
| 18 Aug 2022 | CNY | 49.7 | 50.3 | 49.18 | 49.98 | 49.98 | +0.6 (+1.22%) | 1,889,229 |
| 17 Aug 2022 | CNY | 52.06 | 52.26 | 49.18 | 49.38 | 49.38 | -2.02 (-3.93%) | 2,939,536 |
| 16 Aug 2022 | CNY | 49.98 | 53.95 | 49.97 | 51.4 | 51.4 | +1.77 (+3.57%) | 4,497,245 |
| 15 Aug 2022 | CNY | 48.88 | 50.13 | 48.3 | 49.63 | 49.63 | +0.62 (+1.27%) | 1,973,410 |
| 12 Aug 2022 | CNY | 49.62 | 50.38 | 48.84 | 49.01 | 49.01 | -0.85 (-1.70%) | 1,509,117 |
| 11 Aug 2022 | CNY | 50.35 | 50.58 | 48.55 | 49.86 | 49.86 | -0.14 (-0.28%) | 2,331,609 |
| 10 Aug 2022 | CNY | 50.39 | 50.46 | 48.95 | 50 | 50 | +0.2 (+0.40%) | 2,114,892 |
| 9 Aug 2022 | CNY | 49.94 | 50.3 | 48.3 | 49.8 | 49.8 | -0.1 (-0.20%) | 2,898,921 |
| 8 Aug 2022 | CNY | 46.67 | 50.15 | 46 | 49.9 | 49.9 | +3.52 (+7.59%) | 3,832,293 |
| 5 Aug 2022 | CNY | 47.69 | 47.9 | 46.1 | 46.38 | 46.38 | -0.75 (-1.59%) | 1,540,083 |
| 4 Aug 2022 | CNY | 49 | 49.36 | 46.1 | 47.13 | 47.13 | -0.96 (-2.00%) | 2,866,887 |
| 3 Aug 2022 | CNY | 45 | 49.99 | 44.71 | 48.09 | 48.09 | +2.95 (+6.54%) | 5,363,635 |
| 2 Aug 2022 | CNY | 46.21 | 47.11 | 44.71 | 45.14 | 45.14 | -1.3 (-2.80%) | 2,016,327 |
| 1 Aug 2022 | CNY | 46.17 | 46.99 | 45.64 | 46.44 | 46.44 | +0.14 (+0.30%) | 1,571,350 |
| 29 Jul 2022 | CNY | 46.95 | 47.45 | 45.5 | 46.3 | 46.3 | -0.65 (-1.38%) | 1,438,986 |
| 28 Jul 2022 | CNY | 47.2 | 47.33 | 46.4 | 46.95 | 46.95 | -0.27 (-0.57%) | 1,209,200 |
| 27 Jul 2022 | CNY | 46.69 | 47.35 | 45.63 | 47.22 | 47.22 | +0.55 (+1.18%) | 1,792,635 |
| 26 Jul 2022 | CNY | 46.3 | 46.8 | 45.4 | 46.67 | 46.67 | +0.32 (+0.69%) | 1,230,084 |
| 25 Jul 2022 | CNY | 46.7 | 47.48 | 45.85 | 46.35 | 46.35 | -0.68 (-1.45%) | 1,447,389 |
| 22 Jul 2022 | CNY | 46.12 | 47.5 | 45.7 | 47.03 | 47.03 | +0.82 (+1.77%) | 1,437,122 |
| 21 Jul 2022 | CNY | 45.48 | 46.76 | 44.8 | 46.21 | 46.21 | +0.54 (+1.18%) | 1,597,361 |
| 20 Jul 2022 | CNY | 44.28 | 46.16 | 44.28 | 45.67 | 45.67 | +1.16 (+2.61%) | 1,999,067 |
| 19 Jul 2022 | CNY | 46.01 | 46.3 | 44.31 | 44.51 | 44.51 | -1.71 (-3.70%) | 1,811,916 |
| 18 Jul 2022 | CNY | 46.97 | 47.45 | 45.61 | 46.22 | 46.22 | -0.68 (-1.45%) | 1,885,405 |
| 15 Jul 2022 | CNY | 45.7 | 48 | 45.69 | 46.9 | 46.9 | +1.21 (+2.65%) | 2,920,960 |
| 14 Jul 2022 | CNY | 42.92 | 46.18 | 42.92 | 45.69 | 45.69 | +2.78 (+6.48%) | 2,358,693 |
| 13 Jul 2022 | CNY | 43.28 | 44.19 | 42.84 | 42.91 | 42.91 | -0.74 (-1.70%) | 1,458,700 |
| 12 Jul 2022 | CNY | 44.6 | 45.73 | 43.55 | 43.65 | 43.65 | -0.47 (-1.07%) | 1,473,295 |
