| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 50.7 | 52.88 | 48.03 | 48.59 | 48.59 | -2.11 (-4.16%) | 5,053,687 |
| 19 Aug 2022 | CNY | 50.24 | 51.5 | 49 | 50.7 | 50.7 | 0.0 (0.0%) | 3,082,674 |
| 18 Aug 2022 | CNY | 49.8 | 51.65 | 49.26 | 50.7 | 50.7 | +0.99 (+1.99%) | 2,849,896 |
| 17 Aug 2022 | CNY | 50.06 | 51.5 | 49.25 | 49.71 | 49.71 | -0.25 (-0.50%) | 2,890,117 |
| 16 Aug 2022 | CNY | 48.74 | 50.99 | 48.33 | 49.96 | 49.96 | +1.3 (+2.67%) | 3,723,254 |
| 15 Aug 2022 | CNY | 47 | 48.66 | 46.81 | 48.66 | 48.66 | +1.1 (+2.31%) | 1,873,992 |
| 12 Aug 2022 | CNY | 48.25 | 49.16 | 47.55 | 47.56 | 47.56 | -0.36 (-0.75%) | 2,074,230 |
| 11 Aug 2022 | CNY | 48.12 | 48.7 | 47.4 | 47.92 | 47.92 | +0.19 (+0.40%) | 2,216,963 |
| 10 Aug 2022 | CNY | 48.6 | 49.4 | 47.68 | 47.73 | 47.73 | -0.29 (-0.60%) | 3,127,646 |
| 9 Aug 2022 | CNY | 46.73 | 48.18 | 46.53 | 48.02 | 48.02 | +1.11 (+2.37%) | 3,193,941 |
| 8 Aug 2022 | CNY | 45.98 | 47.27 | 44.61 | 46.91 | 46.91 | +0.71 (+1.54%) | 2,498,788 |
| 5 Aug 2022 | CNY | 47.05 | 47.7 | 45.4 | 46.2 | 46.2 | -0.61 (-1.30%) | 3,551,772 |
| 4 Aug 2022 | CNY | 45.23 | 48.43 | 45.23 | 46.81 | 46.81 | +2.03 (+4.53%) | 4,157,305 |
| 3 Aug 2022 | CNY | 45 | 46.25 | 44.33 | 44.78 | 44.78 | +0.53 (+1.20%) | 3,247,574 |
| 2 Aug 2022 | CNY | 45.88 | 45.88 | 43.62 | 44.25 | 44.25 | -2.09 (-4.51%) | 3,022,770 |
| 1 Aug 2022 | CNY | 46.45 | 46.45 | 45 | 46.34 | 46.34 | -0.64 (-1.36%) | 3,011,088 |
| 29 Jul 2022 | CNY | 45.43 | 48.8 | 45.43 | 46.98 | 46.98 | +1.86 (+4.12%) | 5,035,483 |
| 28 Jul 2022 | CNY | 45.32 | 45.8 | 45 | 45.12 | 45.12 | -0.54 (-1.18%) | 2,522,264 |
| 27 Jul 2022 | CNY | 44.8 | 46.46 | 44.7 | 45.66 | 45.66 | +1.76 (+4.01%) | 4,245,050 |
| 26 Jul 2022 | CNY | 43.45 | 43.97 | 42.53 | 43.9 | 43.9 | +0.49 (+1.13%) | 1,984,438 |
| 25 Jul 2022 | CNY | 44 | 44.44 | 43.23 | 43.41 | 43.41 | -0.36 (-0.82%) | 2,481,504 |
| 22 Jul 2022 | CNY | 45.82 | 45.85 | 42.99 | 43.77 | 43.77 | -1.59 (-3.51%) | 4,441,049 |
| 21 Jul 2022 | CNY | 46.87 | 46.87 | 45.2 | 45.36 | 45.36 | -1.28 (-2.74%) | 2,857,047 |
| 20 Jul 2022 | CNY | 47.89 | 47.89 | 46.15 | 46.64 | 46.64 | -0.77 (-1.62%) | 2,579,956 |
| 19 Jul 2022 | CNY | 47.35 | 47.74 | 46.75 | 47.41 | 47.41 | +0.01 (+0.02%) | 2,578,599 |
| 18 Jul 2022 | CNY | 48.3 | 48.73 | 47 | 47.4 | 47.4 | -1.27 (-2.61%) | 4,184,034 |
| 15 Jul 2022 | CNY | 49.17 | 51.66 | 48.3 | 48.67 | 48.67 | -0.84 (-1.70%) | 4,376,871 |
| 14 Jul 2022 | CNY | 48.4 | 51.01 | 47.69 | 49.51 | 49.51 | +1.01 (+2.08%) | 4,536,276 |
| 13 Jul 2022 | CNY | 47.91 | 49.56 | 47.38 | 48.5 | 48.5 | +0.19 (+0.39%) | 3,925,824 |
| 12 Jul 2022 | CNY | 45.67 | 50.67 | 45.6 | 48.31 | 48.31 | +2.04 (+4.41%) | 6,884,703 |
