| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 46.04 | 46.58 | 45 | 45.51 | 45.51 | -0.63 (-1.37%) | 1,685,944 |
| 22 Aug 2022 | CNY | 44.97 | 46.45 | 44.26 | 46.14 | 46.14 | +0.94 (+2.08%) | 2,574,638 |
| 19 Aug 2022 | CNY | 44.84 | 46.87 | 44.79 | 45.2 | 45.2 | +0.2 (+0.44%) | 2,609,259 |
| 18 Aug 2022 | CNY | 45.6 | 45.95 | 44.44 | 45 | 45 | -0.55 (-1.21%) | 1,504,867 |
| 17 Aug 2022 | CNY | 44.8 | 46.37 | 44.41 | 45.55 | 45.55 | +0.99 (+2.22%) | 2,750,361 |
| 16 Aug 2022 | CNY | 45.17 | 45.27 | 44.44 | 44.56 | 44.56 | -0.66 (-1.46%) | 1,292,409 |
| 15 Aug 2022 | CNY | 45.78 | 45.78 | 44.26 | 45.22 | 45.22 | -0.3 (-0.66%) | 1,752,287 |
| 12 Aug 2022 | CNY | 44.7 | 46.16 | 44.6 | 45.52 | 45.52 | +0.53 (+1.18%) | 2,602,064 |
| 11 Aug 2022 | CNY | 42.96 | 44.99 | 42.96 | 44.99 | 44.99 | +2.11 (+4.92%) | 2,754,024 |
| 10 Aug 2022 | CNY | 42.8 | 43.26 | 42.31 | 42.88 | 42.88 | -0.16 (-0.37%) | 1,400,522 |
| 9 Aug 2022 | CNY | 43.1 | 43.31 | 42.62 | 43.04 | 43.04 | -0.06 (-0.14%) | 1,363,424 |
| 8 Aug 2022 | CNY | 43.17 | 43.43 | 42.73 | 43.1 | 43.1 | -0.16 (-0.37%) | 1,386,770 |
| 5 Aug 2022 | CNY | 42.63 | 43.44 | 42.44 | 43.26 | 43.26 | +0.89 (+2.10%) | 1,567,267 |
| 4 Aug 2022 | CNY | 42.38 | 42.75 | 41.58 | 42.37 | 42.37 | +0.77 (+1.85%) | 1,374,510 |
| 3 Aug 2022 | CNY | 41.9 | 43.2 | 41.5 | 41.6 | 41.6 | -0.38 (-0.91%) | 1,875,020 |
| 2 Aug 2022 | CNY | 43.86 | 43.86 | 40.99 | 41.98 | 41.98 | -2.17 (-4.92%) | 3,189,740 |
| 1 Aug 2022 | CNY | 43.58 | 44.69 | 43.21 | 44.15 | 44.15 | +0.31 (+0.71%) | 1,854,509 |
| 29 Jul 2022 | CNY | 44.54 | 45.15 | 43.79 | 43.84 | 43.84 | -0.69 (-1.55%) | 1,751,963 |
| 28 Jul 2022 | CNY | 44.73 | 45.4 | 44.5 | 44.53 | 44.53 | -0.19 (-0.42%) | 2,003,741 |
| 27 Jul 2022 | CNY | 44.72 | 45.17 | 44.36 | 44.72 | 44.72 | -0.41 (-0.91%) | 1,611,529 |
| 26 Jul 2022 | CNY | 44.33 | 45.19 | 43.9 | 45.13 | 45.13 | +1.04 (+2.36%) | 2,280,374 |
| 25 Jul 2022 | CNY | 44.12 | 45.1 | 43.8 | 44.09 | 44.09 | +0.1 (+0.23%) | 1,942,747 |
| 22 Jul 2022 | CNY | 44.67 | 46.5 | 43.77 | 43.99 | 43.99 | -0.66 (-1.48%) | 3,699,938 |
| 21 Jul 2022 | CNY | 45.55 | 46.38 | 44.51 | 44.65 | 44.65 | -0.25 (-0.56%) | 4,432,136 |
| 20 Jul 2022 | CNY | 45 | 48.45 | 44.77 | 44.9 | 44.9 | +2.17 (+5.08%) | 6,783,422 |
| 19 Jul 2022 | CNY | 41.64 | 42.8 | 41.4 | 42.73 | 42.73 | +1.09 (+2.62%) | 2,119,222 |
| 18 Jul 2022 | CNY | 40.54 | 41.74 | 40.5 | 41.64 | 41.64 | +1.18 (+2.92%) | 1,545,384 |
| 15 Jul 2022 | CNY | 41.21 | 41.56 | 39.97 | 40.46 | 40.46 | -0.75 (-1.82%) | 2,010,182 |
| 14 Jul 2022 | CNY | 41.06 | 41.8 | 40.68 | 41.21 | 41.21 | +0.05 (+0.12%) | 1,473,051 |
| 13 Jul 2022 | CNY | 40.95 | 41.59 | 40.82 | 41.16 | 41.16 | +0.34 (+0.83%) | 1,525,142 |
