| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 51.97 | 52.9 | 50.51 | 50.98 | 50.98 | -1.62 (-3.08%) | 1,931,839 |
| 9 Aug 2022 | CNY | 52.47 | 53.84 | 52 | 52.6 | 52.6 | +0.22 (+0.42%) | 1,681,053 |
| 8 Aug 2022 | CNY | 49.49 | 52.88 | 49 | 52.38 | 52.38 | +2.92 (+5.90%) | 2,387,890 |
| 5 Aug 2022 | CNY | 50.3 | 51.17 | 48.85 | 49.46 | 49.46 | -0.85 (-1.69%) | 1,427,961 |
| 4 Aug 2022 | CNY | 49.59 | 50.75 | 48.8 | 50.31 | 50.31 | +0.78 (+1.57%) | 2,227,762 |
| 3 Aug 2022 | CNY | 51.56 | 53.21 | 49.06 | 49.53 | 49.53 | -2.23 (-4.31%) | 3,628,805 |
| 2 Aug 2022 | CNY | 52.77 | 54.5 | 51.05 | 51.76 | 51.76 | -2.32 (-4.29%) | 3,729,388 |
| 1 Aug 2022 | CNY | 55.99 | 56.6 | 52.01 | 54.08 | 54.08 | -2.92 (-5.12%) | 3,422,874 |
| 29 Jul 2022 | CNY | 55.59 | 58.7 | 54.96 | 57 | 57 | +0.65 (+1.15%) | 3,510,043 |
| 28 Jul 2022 | CNY | 57.46 | 62.48 | 56.35 | 56.35 | 56.35 | -0.95 (-1.66%) | 5,195,962 |
| 27 Jul 2022 | CNY | 54.87 | 57.96 | 54.16 | 57.3 | 57.3 | +2.3 (+4.18%) | 4,174,097 |
| 26 Jul 2022 | CNY | 53.06 | 55.55 | 51.85 | 55 | 55 | +1.35 (+2.52%) | 2,743,900 |
| 25 Jul 2022 | CNY | 54.7 | 56.68 | 53.53 | 53.65 | 53.65 | -1.47 (-2.67%) | 2,972,189 |
| 22 Jul 2022 | CNY | 55.13 | 55.53 | 52.6 | 55.12 | 55.12 | -0.53 (-0.95%) | 5,291,360 |
| 21 Jul 2022 | CNY | 60.11 | 60.18 | 54.43 | 55.65 | 55.65 | -4.32 (-7.20%) | 6,263,211 |
| 20 Jul 2022 | CNY | 61.06 | 63.62 | 57.96 | 59.97 | 59.97 | -0.92 (-1.51%) | 4,123,816 |
| 19 Jul 2022 | CNY | 63.8 | 64.16 | 60.89 | 60.89 | 60.89 | -2.67 (-4.20%) | 3,402,740 |
| 18 Jul 2022 | CNY | 61.23 | 68.5 | 59.37 | 63.56 | 63.56 | +2.33 (+3.81%) | 4,440,196 |
| 15 Jul 2022 | CNY | 62 | 63.1 | 59.89 | 61.23 | 61.23 | -1.88 (-2.98%) | 4,439,491 |
| 14 Jul 2022 | CNY | 52.88 | 64.18 | 52.04 | 63.11 | 63.11 | +9.27 (+17.22%) | 6,494,813 |
| 13 Jul 2022 | CNY | 54.23 | 55.18 | 50.3 | 53.84 | 53.84 | -1.96 (-3.51%) | 5,142,114 |
| 12 Jul 2022 | CNY | 53.46 | 56 | 52.4 | 55.8 | 55.8 | +3 (+5.68%) | 4,935,736 |
| 11 Jul 2022 | CNY | 55 | 55.17 | 50.23 | 52.8 | 52.8 | -2.2 (-4.00%) | 4,574,338 |
| 8 Jul 2022 | CNY | 52 | 61.06 | 51.01 | 55 | 55 | +3.99 (+7.82%) | 7,505,397 |
| 7 Jul 2022 | CNY | 44.01 | 53.22 | 43 | 51.01 | 51.01 | +6.66 (+15.02%) | 5,920,549 |
| 6 Jul 2022 | CNY | 42 | 44.66 | 41.62 | 44.35 | 44.35 | +2.13 (+5.05%) | 2,797,130 |
| 5 Jul 2022 | CNY | 41.68 | 44.3 | 40.69 | 42.22 | 42.22 | +0.83 (+2.01%) | 3,198,280 |
| 4 Jul 2022 | CNY | 39.21 | 42.48 | 37.43 | 41.39 | 41.39 | +2.6 (+6.70%) | 2,762,666 |
| 1 Jul 2022 | CNY | 38.28 | 39.68 | 38.28 | 38.79 | 38.79 | +0.39 (+1.02%) | 2,720,330 |
| 30 Jun 2022 | CNY | 36.43 | 38.88 | 36 | 38.4 | 38.4 | +2.14 (+5.90%) | 2,917,314 |
