| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 53.43 | 57.22 | 53.42 | 57 | 57 | +2.8 (+5.17%) | 1,273,722 |
| 22 Aug 2022 | CNY | 56.88 | 57 | 53.45 | 54.2 | 54.2 | -2.68 (-4.71%) | 1,511,739 |
| 19 Aug 2022 | CNY | 60 | 60.2 | 56.72 | 56.88 | 56.88 | -3.01 (-5.03%) | 1,065,948 |
| 18 Aug 2022 | CNY | 61 | 62.53 | 59.2 | 59.89 | 59.89 | -1.01 (-1.66%) | 1,203,094 |
| 17 Aug 2022 | CNY | 55.82 | 61.9 | 54.4 | 60.9 | 60.9 | +5.4 (+9.73%) | 2,921,533 |
| 16 Aug 2022 | CNY | 54 | 56.35 | 53.3 | 55.5 | 55.5 | +1.89 (+3.53%) | 1,316,842 |
| 15 Aug 2022 | CNY | 52.15 | 54.37 | 52 | 53.61 | 53.61 | +1.45 (+2.78%) | 1,012,301 |
| 12 Aug 2022 | CNY | 54.96 | 56.41 | 52.03 | 52.16 | 52.16 | -3.01 (-5.46%) | 1,527,359 |
| 11 Aug 2022 | CNY | 51.95 | 55.8 | 51.3 | 55.17 | 55.17 | +3.32 (+6.40%) | 1,763,119 |
| 10 Aug 2022 | CNY | 52.05 | 53.1 | 51.7 | 51.85 | 51.85 | -0.74 (-1.41%) | 850,400 |
| 9 Aug 2022 | CNY | 51.78 | 53.51 | 51 | 52.59 | 52.59 | +0.93 (+1.80%) | 1,177,650 |
| 8 Aug 2022 | CNY | 51.05 | 51.9 | 49.66 | 51.66 | 51.66 | +0.62 (+1.21%) | 1,041,988 |
| 5 Aug 2022 | CNY | 51.84 | 52.39 | 50.1 | 51.04 | 51.04 | -0.19 (-0.37%) | 982,500 |
| 4 Aug 2022 | CNY | 53.42 | 53.42 | 50.7 | 51.23 | 51.23 | -1.25 (-2.38%) | 1,226,169 |
| 3 Aug 2022 | CNY | 54.88 | 55.98 | 52 | 52.48 | 52.48 | -2.66 (-4.82%) | 1,560,925 |
| 2 Aug 2022 | CNY | 57.76 | 58.58 | 54.44 | 55.14 | 55.14 | -3.29 (-5.63%) | 1,336,846 |
| 1 Aug 2022 | CNY | 57.77 | 60.5 | 56 | 58.43 | 58.43 | +0.72 (+1.25%) | 1,063,500 |
| 29 Jul 2022 | CNY | 59.26 | 60 | 57.3 | 57.71 | 57.71 | -1.73 (-2.91%) | 1,012,727 |
| 28 Jul 2022 | CNY | 58.56 | 60.84 | 57.2 | 59.44 | 59.44 | +1.54 (+2.66%) | 1,253,005 |
| 27 Jul 2022 | CNY | 56.8 | 59 | 56.8 | 57.9 | 57.9 | +1.11 (+1.95%) | 1,503,581 |
| 26 Jul 2022 | CNY | 56.88 | 58 | 52.51 | 56.79 | 56.79 | -0.31 (-0.54%) | 1,965,609 |
| 25 Jul 2022 | CNY | 55.86 | 58.56 | 55 | 57.1 | 57.1 | +1.52 (+2.73%) | 1,795,404 |
| 22 Jul 2022 | CNY | 57 | 57.95 | 54.9 | 55.58 | 55.58 | -1.52 (-2.66%) | 1,988,403 |
| 21 Jul 2022 | CNY | 57.78 | 58.7 | 55.33 | 57.1 | 57.1 | -0.78 (-1.35%) | 2,306,415 |
| 20 Jul 2022 | CNY | 52.45 | 59.16 | 51.16 | 57.88 | 57.88 | +5.9 (+11.35%) | 4,173,124 |
| 19 Jul 2022 | CNY | 46.22 | 53.52 | 46.22 | 51.98 | 51.98 | +5.5 (+11.83%) | 4,045,709 |
| 18 Jul 2022 | CNY | 46 | 47.7 | 45.05 | 46.48 | 46.48 | +0.78 (+1.71%) | 1,025,982 |
| 15 Jul 2022 | CNY | 46.99 | 47.9 | 45.24 | 45.7 | 45.7 | -1.2 (-2.56%) | 1,962,400 |
| 14 Jul 2022 | CNY | 41.88 | 48 | 41.21 | 46.9 | 46.9 | +5.06 (+12.09%) | 2,854,021 |
| 13 Jul 2022 | CNY | 42.27 | 42.28 | 41.11 | 41.84 | 41.84 | -0.43 (-1.02%) | 545,283 |
