| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 44.84 | 44.96 | 42.6 | 42.83 | 42.83 | -2.04 (-4.55%) | 905,512 |
| 30 Aug 2022 | CNY | 44.68 | 45.82 | 44.11 | 44.87 | 44.87 | -0.45 (-0.99%) | 619,452 |
| 29 Aug 2022 | CNY | 45.1 | 46.05 | 44.68 | 45.32 | 45.32 | -1.07 (-2.31%) | 624,201 |
| 26 Aug 2022 | CNY | 45.99 | 47.2 | 45.99 | 46.39 | 46.39 | +0.34 (+0.74%) | 865,836 |
| 25 Aug 2022 | CNY | 46.03 | 46.66 | 45.38 | 46.05 | 46.05 | +0.33 (+0.72%) | 937,028 |
| 24 Aug 2022 | CNY | 48.75 | 48.75 | 45.58 | 45.72 | 45.72 | -2.58 (-5.34%) | 1,606,937 |
| 23 Aug 2022 | CNY | 48.11 | 49.29 | 48.01 | 48.3 | 48.3 | -0.2 (-0.41%) | 1,195,809 |
| 22 Aug 2022 | CNY | 50.7 | 51 | 48 | 48.5 | 48.5 | -2.92 (-5.68%) | 2,028,800 |
| 19 Aug 2022 | CNY | 55.45 | 55.99 | 51.16 | 51.42 | 51.42 | -4.03 (-7.27%) | 2,952,881 |
| 18 Aug 2022 | CNY | 52.88 | 56.58 | 52.8 | 55.45 | 55.45 | +2.43 (+4.58%) | 2,712,387 |
| 17 Aug 2022 | CNY | 53.78 | 53.88 | 52.18 | 53.02 | 53.02 | -0.86 (-1.60%) | 1,380,860 |
| 16 Aug 2022 | CNY | 52.07 | 54.3 | 52.01 | 53.88 | 53.88 | +1.55 (+2.96%) | 1,742,362 |
| 15 Aug 2022 | CNY | 52.8 | 53.6 | 52.2 | 52.33 | 52.33 | -0.67 (-1.26%) | 1,716,997 |
| 12 Aug 2022 | CNY | 56.8 | 58.24 | 52.59 | 53 | 53 | -5.33 (-9.14%) | 3,108,329 |
| 11 Aug 2022 | CNY | 56.07 | 60.68 | 56.07 | 58.33 | 58.33 | +2.98 (+5.38%) | 3,655,807 |
| 10 Aug 2022 | CNY | 53.35 | 56.52 | 52.4 | 55.35 | 55.35 | +1.64 (+3.05%) | 3,252,417 |
| 9 Aug 2022 | CNY | 52.31 | 54.49 | 51.95 | 53.71 | 53.71 | +1.09 (+2.07%) | 2,631,602 |
| 8 Aug 2022 | CNY | 51.51 | 52.9 | 50.56 | 52.62 | 52.62 | +0.47 (+0.90%) | 1,702,839 |
| 5 Aug 2022 | CNY | 52.96 | 53 | 50 | 52.15 | 52.15 | -1.45 (-2.71%) | 2,822,693 |
| 4 Aug 2022 | CNY | 51.36 | 53.6 | 50.35 | 53.6 | 53.6 | +1.95 (+3.78%) | 2,053,381 |
| 3 Aug 2022 | CNY | 53.11 | 55.5 | 50.55 | 51.65 | 51.65 | -0.36 (-0.69%) | 3,641,108 |
| 2 Aug 2022 | CNY | 53.67 | 54.45 | 51.69 | 52.01 | 52.01 | -2.44 (-4.48%) | 3,561,703 |
| 1 Aug 2022 | CNY | 49.07 | 55.35 | 49.07 | 54.45 | 54.45 | +5.46 (+11.15%) | 4,584,202 |
| 29 Jul 2022 | CNY | 49.9 | 50.69 | 48.01 | 48.99 | 48.99 | -0.78 (-1.57%) | 3,190,974 |
| 28 Jul 2022 | CNY | 49.21 | 51.43 | 48.5 | 49.77 | 49.77 | +0.78 (+1.59%) | 3,061,423 |
| 27 Jul 2022 | CNY | 48.3 | 49.3 | 47.88 | 48.99 | 48.99 | +0.57 (+1.18%) | 1,623,985 |
| 26 Jul 2022 | CNY | 49.58 | 49.92 | 48.02 | 48.42 | 48.42 | -0.98 (-1.98%) | 1,821,496 |
| 25 Jul 2022 | CNY | 51.1 | 52.28 | 48.91 | 49.4 | 49.4 | -1.4 (-2.76%) | 2,009,358 |
| 22 Jul 2022 | CNY | 49.82 | 51.88 | 49.82 | 50.8 | 50.8 | +0.51 (+1.01%) | 2,225,104 |
| 21 Jul 2022 | CNY | 50.3 | 52.75 | 50.22 | 50.29 | 50.29 | +0.24 (+0.48%) | 2,719,928 |
