| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | CNY | 51 | 51.61 | 50.26 | 50.48 | 50.48 | -0.7 (-1.37%) | 1,110,451 |
| 25 Aug 2022 | CNY | 50.51 | 51.39 | 49.78 | 51.18 | 51.18 | +0.67 (+1.33%) | 1,305,934 |
| 24 Aug 2022 | CNY | 53 | 53 | 50.51 | 50.51 | 50.51 | -2.52 (-4.75%) | 2,622,656 |
| 23 Aug 2022 | CNY | 52.73 | 53.19 | 52.25 | 53.03 | 53.03 | +0.21 (+0.40%) | 1,807,969 |
| 22 Aug 2022 | CNY | 53.3 | 53.8 | 52.51 | 52.82 | 52.82 | -1.12 (-2.08%) | 2,881,236 |
| 19 Aug 2022 | CNY | 57.46 | 57.46 | 53.85 | 53.94 | 53.94 | -4.68 (-7.98%) | 5,976,083 |
| 18 Aug 2022 | CNY | 58.01 | 59.28 | 57.67 | 58.62 | 58.62 | +0.32 (+0.55%) | 3,369,517 |
| 17 Aug 2022 | CNY | 56.15 | 59.58 | 55.3 | 58.3 | 58.3 | +2.52 (+4.52%) | 5,214,890 |
| 16 Aug 2022 | CNY | 54.48 | 56.38 | 54.3 | 55.78 | 55.78 | +1.08 (+1.97%) | 2,231,882 |
| 15 Aug 2022 | CNY | 54.08 | 54.9 | 53.75 | 54.7 | 54.7 | +0.62 (+1.15%) | 1,473,861 |
| 12 Aug 2022 | CNY | 55.31 | 55.68 | 54 | 54.08 | 54.08 | -1.6 (-2.87%) | 2,533,742 |
| 11 Aug 2022 | CNY | 56.1 | 56.3 | 55.57 | 55.68 | 55.68 | -0.18 (-0.32%) | 2,139,262 |
| 10 Aug 2022 | CNY | 55.04 | 56.49 | 54.93 | 55.86 | 55.86 | +0.38 (+0.68%) | 2,819,347 |
| 9 Aug 2022 | CNY | 54.73 | 55.48 | 54.31 | 55.48 | 55.48 | +0.48 (+0.87%) | 2,459,810 |
| 8 Aug 2022 | CNY | 54.78 | 55.35 | 53.61 | 55 | 55 | +0.33 (+0.60%) | 2,638,621 |
| 5 Aug 2022 | CNY | 53.26 | 54.77 | 52.83 | 54.67 | 54.67 | +1.51 (+2.84%) | 3,106,287 |
| 4 Aug 2022 | CNY | 53.53 | 53.77 | 52.44 | 53.16 | 53.16 | +0.33 (+0.62%) | 1,708,528 |
| 3 Aug 2022 | CNY | 53.32 | 54.6 | 52.5 | 52.83 | 52.83 | +0.09 (+0.17%) | 2,700,640 |
| 2 Aug 2022 | CNY | 53.87 | 53.99 | 51.58 | 52.74 | 52.74 | -1.69 (-3.10%) | 3,231,237 |
| 1 Aug 2022 | CNY | 54.17 | 55.34 | 53.52 | 54.43 | 54.43 | +0.53 (+0.98%) | 2,936,975 |
| 29 Jul 2022 | CNY | 54.04 | 55.3 | 53.7 | 53.9 | 53.9 | -0.46 (-0.85%) | 3,086,232 |
| 28 Jul 2022 | CNY | 53.03 | 55.24 | 52.75 | 54.36 | 54.36 | +1.41 (+2.66%) | 4,012,231 |
| 27 Jul 2022 | CNY | 50.65 | 53.28 | 50.6 | 52.95 | 52.95 | +2.1 (+4.13%) | 3,173,364 |
| 26 Jul 2022 | CNY | 51.4 | 51.49 | 49.4 | 50.85 | 50.85 | -0.52 (-1.01%) | 1,474,795 |
| 25 Jul 2022 | CNY | 51.39 | 51.78 | 50.97 | 51.37 | 51.37 | +0.04 (+0.08%) | 1,049,389 |
| 22 Jul 2022 | CNY | 52.2 | 53.24 | 50.77 | 51.33 | 51.33 | -0.73 (-1.40%) | 2,055,481 |
| 21 Jul 2022 | CNY | 52.43 | 52.73 | 51.7 | 52.06 | 52.06 | -0.58 (-1.10%) | 1,821,425 |
| 20 Jul 2022 | CNY | 51.6 | 53.88 | 51.55 | 52.64 | 52.64 | +0.95 (+1.84%) | 2,970,182 |
| 19 Jul 2022 | CNY | 51.51 | 51.97 | 51.13 | 51.69 | 51.69 | +0.18 (+0.35%) | 1,211,062 |
| 18 Jul 2022 | CNY | 50.24 | 51.53 | 50.24 | 51.51 | 51.51 | +1.3 (+2.59%) | 1,525,985 |
