| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 54 | 59.5 | 53.01 | 59.5 | 59.5 | +5.5 (+10.19%) | 3,841,836 |
| 22 Aug 2022 | CNY | 54.05 | 56.26 | 52.57 | 54 | 54 | +0.66 (+1.24%) | 2,547,230 |
| 19 Aug 2022 | CNY | 57.4 | 58.4 | 53.34 | 53.34 | 53.34 | -6.16 (-10.35%) | 3,917,341 |
| 18 Aug 2022 | CNY | 58.39 | 62.77 | 57.41 | 59.5 | 59.5 | +3.76 (+6.75%) | 5,663,800 |
| 17 Aug 2022 | CNY | 50.87 | 56.67 | 49.59 | 55.74 | 55.74 | +4.43 (+8.63%) | 4,168,806 |
| 16 Aug 2022 | CNY | 50.5 | 52.43 | 49.93 | 51.31 | 51.31 | +0.5 (+0.98%) | 1,876,598 |
| 15 Aug 2022 | CNY | 48.28 | 51.09 | 47.49 | 50.81 | 50.81 | +1.81 (+3.69%) | 2,027,654 |
| 12 Aug 2022 | CNY | 50.1 | 51.59 | 48.91 | 49 | 49 | -0.81 (-1.63%) | 1,648,141 |
| 11 Aug 2022 | CNY | 50.48 | 51.39 | 49.55 | 49.81 | 49.81 | -0.6 (-1.19%) | 1,279,500 |
| 10 Aug 2022 | CNY | 48.99 | 51.16 | 48.91 | 50.41 | 50.41 | +1.46 (+2.98%) | 1,926,131 |
| 9 Aug 2022 | CNY | 50.87 | 51.98 | 48.78 | 48.95 | 48.95 | -0.23 (-0.47%) | 2,707,268 |
| 8 Aug 2022 | CNY | 48.86 | 49.98 | 48.57 | 49.18 | 49.18 | +0.07 (+0.14%) | 1,956,750 |
| 5 Aug 2022 | CNY | 51.15 | 51.51 | 48.31 | 49.11 | 49.11 | -1.64 (-3.23%) | 968,500 |
| 4 Aug 2022 | CNY | 51.04 | 51.88 | 50.02 | 50.75 | 50.75 | +0.52 (+1.04%) | 827,906 |
| 3 Aug 2022 | CNY | 52.11 | 53.57 | 49.53 | 50.23 | 50.23 | -2.39 (-4.54%) | 1,445,915 |
| 2 Aug 2022 | CNY | 52.32 | 53.58 | 50 | 52.62 | 52.62 | -1.94 (-3.56%) | 1,922,818 |
| 1 Aug 2022 | CNY | 53.21 | 56.97 | 51.96 | 54.56 | 54.56 | +1.66 (+3.14%) | 2,269,219 |
| 29 Jul 2022 | CNY | 51.99 | 54.48 | 51.26 | 52.9 | 52.9 | +0.91 (+1.75%) | 1,966,804 |
| 28 Jul 2022 | CNY | 52 | 53.4 | 50.53 | 51.99 | 51.99 | -0.51 (-0.97%) | 2,616,412 |
| 27 Jul 2022 | CNY | 46.33 | 53.15 | 45.5 | 52.5 | 52.5 | +6.63 (+14.45%) | 3,927,163 |
| 26 Jul 2022 | CNY | 46.49 | 47.3 | 44.61 | 45.87 | 45.87 | -1.01 (-2.15%) | 632,900 |
| 25 Jul 2022 | CNY | 46.7 | 47.5 | 45.53 | 46.88 | 46.88 | +0.36 (+0.77%) | 772,108 |
| 22 Jul 2022 | CNY | 46.59 | 47.43 | 46.03 | 46.52 | 46.52 | +0.32 (+0.69%) | 802,950 |
| 21 Jul 2022 | CNY | 46.27 | 47.38 | 46 | 46.2 | 46.2 | +0.12 (+0.26%) | 826,650 |
| 20 Jul 2022 | CNY | 47.71 | 47.72 | 45.93 | 46.08 | 46.08 | -1.63 (-3.42%) | 1,032,100 |
| 19 Jul 2022 | CNY | 46.93 | 47.74 | 46.51 | 47.71 | 47.71 | +0.77 (+1.64%) | 941,500 |
| 18 Jul 2022 | CNY | 46.85 | 47.8 | 46.12 | 46.94 | 46.94 | +0.14 (+0.30%) | 1,274,375 |
| 15 Jul 2022 | CNY | 45.51 | 48.39 | 45.02 | 46.8 | 46.8 | +1.29 (+2.83%) | 2,078,370 |
| 14 Jul 2022 | CNY | 41.7 | 46.48 | 41.51 | 45.51 | 45.51 | +3.72 (+8.90%) | 1,880,079 |
| 13 Jul 2022 | CNY | 40.08 | 42.2 | 39.99 | 41.79 | 41.79 | +1.71 (+4.27%) | 511,263 |
