| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 64.01 | 65.45 | 61.43 | 62.11 | 62.11 | -2.86 (-4.40%) | 1,196,467 |
| 23 Aug 2022 | CNY | 64.06 | 65.53 | 63.3 | 64.97 | 64.97 | +0.97 (+1.52%) | 1,444,772 |
| 22 Aug 2022 | CNY | 63.82 | 65.81 | 61.31 | 64 | 64 | -0.96 (-1.48%) | 2,045,513 |
| 19 Aug 2022 | CNY | 56.55 | 65.58 | 56.43 | 64.96 | 64.96 | +8.4 (+14.85%) | 4,059,988 |
| 18 Aug 2022 | CNY | 53 | 58 | 52.28 | 56.56 | 56.56 | +3.15 (+5.90%) | 2,025,017 |
| 17 Aug 2022 | CNY | 53.2 | 53.88 | 52.36 | 53.41 | 53.41 | +0.21 (+0.39%) | 517,817 |
| 16 Aug 2022 | CNY | 53.78 | 55.6 | 52.19 | 53.2 | 53.2 | -0.58 (-1.08%) | 882,081 |
| 15 Aug 2022 | CNY | 53.4 | 54.2 | 52.51 | 53.78 | 53.78 | +0.25 (+0.47%) | 835,424 |
| 12 Aug 2022 | CNY | 56.38 | 56.41 | 53.52 | 53.53 | 53.53 | -2.89 (-5.12%) | 1,164,911 |
| 11 Aug 2022 | CNY | 56.01 | 57.47 | 55.1 | 56.42 | 56.42 | +0.52 (+0.93%) | 843,464 |
| 10 Aug 2022 | CNY | 56.73 | 58.39 | 54.64 | 55.9 | 55.9 | -1.2 (-2.10%) | 1,286,965 |
| 9 Aug 2022 | CNY | 55.12 | 57.4 | 54.52 | 57.1 | 57.1 | +1.5 (+2.70%) | 987,464 |
| 8 Aug 2022 | CNY | 56.05 | 57.46 | 54.8 | 55.6 | 55.6 | -1.13 (-1.99%) | 1,270,297 |
| 5 Aug 2022 | CNY | 57.9 | 59.38 | 56.6 | 56.73 | 56.73 | -1.57 (-2.69%) | 1,485,203 |
| 4 Aug 2022 | CNY | 54.7 | 58.5 | 53.53 | 58.3 | 58.3 | +3.35 (+6.10%) | 1,937,779 |
| 3 Aug 2022 | CNY | 56.35 | 56.99 | 54.6 | 54.95 | 54.95 | -2 (-3.51%) | 1,312,576 |
| 2 Aug 2022 | CNY | 54.09 | 57.1 | 53.76 | 56.95 | 56.95 | +1.25 (+2.24%) | 2,190,240 |
| 1 Aug 2022 | CNY | 52.59 | 57.2 | 51.02 | 55.7 | 55.7 | +3.11 (+5.91%) | 2,329,880 |
| 29 Jul 2022 | CNY | 51.45 | 55.39 | 51 | 52.59 | 52.59 | +1.26 (+2.45%) | 1,912,482 |
| 28 Jul 2022 | CNY | 52.14 | 52.5 | 50.08 | 51.33 | 51.33 | -0.82 (-1.57%) | 1,162,909 |
| 27 Jul 2022 | CNY | 50.73 | 52.8 | 50.1 | 52.15 | 52.15 | +1.6 (+3.17%) | 1,798,421 |
| 26 Jul 2022 | CNY | 47.27 | 51.58 | 47.26 | 50.55 | 50.55 | +4.14 (+8.92%) | 3,029,800 |
| 25 Jul 2022 | CNY | 50.66 | 51.98 | 46.2 | 46.41 | 46.41 | -5.89 (-11.26%) | 4,262,765 |
| 22 Jul 2022 | CNY | 55 | 55.52 | 51.71 | 52.3 | 52.3 | -2.58 (-4.70%) | 1,963,208 |
| 21 Jul 2022 | CNY | 55.96 | 56.3 | 54.7 | 54.88 | 54.88 | -1.2 (-2.14%) | 832,391 |
| 20 Jul 2022 | CNY | 56.28 | 56.94 | 54.03 | 56.08 | 56.08 | +0.35 (+0.63%) | 1,067,673 |
| 19 Jul 2022 | CNY | 56.06 | 58.76 | 54.96 | 55.73 | 55.73 | -0.96 (-1.69%) | 2,267,551 |
| 18 Jul 2022 | CNY | 55.22 | 57.57 | 53.6 | 56.69 | 56.69 | +1.88 (+3.43%) | 1,897,926 |
| 15 Jul 2022 | CNY | 54.79 | 55.54 | 53 | 54.81 | 54.81 | +0.15 (+0.27%) | 1,888,091 |
| 14 Jul 2022 | CNY | 51.23 | 55.65 | 50.58 | 54.66 | 54.66 | +2.82 (+5.44%) | 3,516,721 |
