| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 51.6 | 52.65 | 50 | 50.21 | 50.21 | -1.39 (-2.69%) | 6,630,411 |
| 22 Aug 2022 | CNY | 49.8 | 52 | 49.51 | 51.6 | 51.6 | +1.53 (+3.06%) | 8,448,898 |
| 19 Aug 2022 | CNY | 50.13 | 50.69 | 49.98 | 50.07 | 50.07 | -0.39 (-0.77%) | 4,646,472 |
| 18 Aug 2022 | CNY | 51 | 51 | 50.05 | 50.46 | 50.46 | -0.69 (-1.35%) | 3,737,491 |
| 17 Aug 2022 | CNY | 51.48 | 51.48 | 50 | 51.15 | 51.15 | -0.33 (-0.64%) | 5,580,621 |
| 16 Aug 2022 | CNY | 52.27 | 52.56 | 51.21 | 51.48 | 51.48 | -0.78 (-1.49%) | 4,149,424 |
| 15 Aug 2022 | CNY | 54.84 | 54.84 | 51.88 | 52.26 | 52.26 | -2.74 (-4.98%) | 7,213,847 |
| 12 Aug 2022 | CNY | 54.04 | 55.86 | 53.3 | 55 | 55 | +0.91 (+1.68%) | 8,949,553 |
| 11 Aug 2022 | CNY | 51 | 54.26 | 50.6 | 54.09 | 54.09 | +3.63 (+7.19%) | 7,296,227 |
| 10 Aug 2022 | CNY | 51.72 | 51.72 | 49.98 | 50.46 | 50.46 | -1.04 (-2.02%) | 2,839,888 |
| 9 Aug 2022 | CNY | 51.6 | 52.07 | 51.07 | 51.5 | 51.5 | -0.1 (-0.19%) | 2,793,290 |
| 8 Aug 2022 | CNY | 51.3 | 51.99 | 51 | 51.6 | 51.6 | +0.3 (+0.58%) | 2,696,973 |
| 5 Aug 2022 | CNY | 50.9 | 51.4 | 50.01 | 51.3 | 51.3 | +0.9 (+1.79%) | 3,253,301 |
| 4 Aug 2022 | CNY | 50.5 | 50.66 | 49.6 | 50.4 | 50.4 | +0.66 (+1.33%) | 3,104,895 |
| 3 Aug 2022 | CNY | 50.27 | 51.5 | 49.59 | 49.74 | 49.74 | -0.95 (-1.87%) | 4,955,155 |
| 2 Aug 2022 | CNY | 52.25 | 52.37 | 50.1 | 50.69 | 50.69 | -1.91 (-3.63%) | 5,124,891 |
| 1 Aug 2022 | CNY | 52.15 | 52.82 | 51.2 | 52.6 | 52.6 | +0.45 (+0.86%) | 5,489,112 |
| 29 Jul 2022 | CNY | 53.34 | 53.34 | 51.65 | 52.15 | 52.15 | -0.89 (-1.68%) | 5,106,362 |
| 28 Jul 2022 | CNY | 54 | 54.3 | 52.9 | 53.04 | 53.04 | -0.84 (-1.56%) | 5,584,084 |
| 27 Jul 2022 | CNY | 56.2 | 56.39 | 53.62 | 53.88 | 53.88 | -2.04 (-3.65%) | 5,044,160 |
| 26 Jul 2022 | CNY | 54.5 | 56 | 54.01 | 55.92 | 55.92 | +1.29 (+2.36%) | 3,941,034 |
| 25 Jul 2022 | CNY | 54.97 | 55.29 | 54.01 | 54.63 | 54.63 | -0.34 (-0.62%) | 2,762,601 |
| 22 Jul 2022 | CNY | 55.44 | 55.99 | 54.42 | 54.97 | 54.97 | -0.53 (-0.95%) | 3,150,709 |
| 21 Jul 2022 | CNY | 55.89 | 56.68 | 55.37 | 55.5 | 55.5 | -0.39 (-0.70%) | 3,379,828 |
| 20 Jul 2022 | CNY | 55.6 | 56.44 | 55.23 | 55.89 | 55.89 | +0.76 (+1.38%) | 5,175,406 |
| 19 Jul 2022 | CNY | 56.6 | 56.7 | 54.14 | 55.13 | 55.13 | -1.47 (-2.60%) | 6,976,704 |
| 18 Jul 2022 | CNY | 56.55 | 57.35 | 55.18 | 56.6 | 56.6 | +0.09 (+0.16%) | 8,768,990 |
| 15 Jul 2022 | CNY | 56.95 | 58.39 | 56.5 | 56.51 | 56.51 | -0.99 (-1.72%) | 5,602,755 |
| 14 Jul 2022 | CNY | 58.01 | 59.37 | 56.99 | 57.5 | 57.5 | -2 (-3.36%) | 7,988,849 |
| 13 Jul 2022 | CNY | 59.7 | 60.1 | 57.8 | 59.5 | 59.5 | +0.72 (+1.22%) | 5,480,529 |
