| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | CNY | 45.6 | 45.89 | 44.51 | 44.55 | 44.55 | -0.63 (-1.39%) | 982,500 |
| 25 Aug 2022 | CNY | 46.5 | 47.4 | 44.67 | 45.18 | 45.18 | -1.68 (-3.59%) | 1,703,000 |
| 24 Aug 2022 | CNY | 49.3 | 49.45 | 46.77 | 46.86 | 46.86 | -2.74 (-5.52%) | 1,862,900 |
| 23 Aug 2022 | CNY | 48.68 | 49.69 | 48 | 49.6 | 49.6 | +0.63 (+1.29%) | 1,135,604 |
| 22 Aug 2022 | CNY | 48.62 | 49.39 | 47.5 | 48.97 | 48.97 | +0.35 (+0.72%) | 961,042 |
| 19 Aug 2022 | CNY | 49.77 | 50.03 | 48.48 | 48.62 | 48.62 | -1.23 (-2.47%) | 1,467,200 |
| 18 Aug 2022 | CNY | 49.69 | 49.98 | 49.36 | 49.85 | 49.85 | +0.19 (+0.38%) | 1,189,200 |
| 17 Aug 2022 | CNY | 49.48 | 49.86 | 48.69 | 49.66 | 49.66 | +0.18 (+0.36%) | 1,525,500 |
| 16 Aug 2022 | CNY | 50 | 50.35 | 49.2 | 49.48 | 49.48 | -0.82 (-1.63%) | 1,542,500 |
| 15 Aug 2022 | CNY | 49.7 | 50.39 | 49.02 | 50.3 | 50.3 | +0.18 (+0.36%) | 1,455,100 |
| 12 Aug 2022 | CNY | 52.1 | 52.48 | 50.02 | 50.12 | 50.12 | -1.97 (-3.78%) | 2,822,600 |
| 11 Aug 2022 | CNY | 51 | 52.71 | 50.42 | 52.09 | 52.09 | +0.4 (+0.77%) | 3,369,200 |
| 10 Aug 2022 | CNY | 50.88 | 53 | 50.79 | 51.69 | 51.69 | +0.37 (+0.72%) | 3,552,000 |
| 9 Aug 2022 | CNY | 50.09 | 51.96 | 49.52 | 51.32 | 51.32 | +0.31 (+0.61%) | 3,283,500 |
| 8 Aug 2022 | CNY | 50.67 | 51.35 | 50.01 | 51.01 | 51.01 | +0.31 (+0.61%) | 2,481,300 |
| 5 Aug 2022 | CNY | 50.4 | 52.31 | 49.81 | 50.7 | 50.7 | -0.4 (-0.78%) | 2,715,600 |
| 4 Aug 2022 | CNY | 51.7 | 51.94 | 49.2 | 51.1 | 51.1 | -1.63 (-3.09%) | 3,984,200 |
| 3 Aug 2022 | CNY | 48.5 | 54.6 | 47.86 | 52.73 | 52.73 | +1.27 (+2.47%) | 7,332,900 |
| 2 Aug 2022 | CNY | 52.47 | 54.76 | 51.11 | 51.46 | 51.46 | +0.02 (+0.04%) | 8,194,700 |
| 1 Aug 2022 | CNY | 47.12 | 51.44 | 47 | 51.44 | 51.44 | +4.68 (+10.01%) | 3,759,339 |
| 29 Jul 2022 | CNY | 49.01 | 49.48 | 46.5 | 46.76 | 46.76 | -4.04 (-7.95%) | 4,137,629 |
| 28 Jul 2022 | CNY | 48.7 | 53.63 | 48.59 | 50.8 | 50.8 | +1.73 (+3.53%) | 3,311,700 |
| 27 Jul 2022 | CNY | 48.55 | 49.94 | 48.55 | 49.07 | 49.07 | +0.54 (+1.11%) | 1,843,400 |
| 26 Jul 2022 | CNY | 48.93 | 48.99 | 47.5 | 48.53 | 48.53 | -0.19 (-0.39%) | 1,655,590 |
| 25 Jul 2022 | CNY | 50.43 | 50.92 | 48.53 | 48.72 | 48.72 | -1.46 (-2.91%) | 1,810,900 |
| 22 Jul 2022 | CNY | 51.32 | 52.16 | 49.22 | 50.18 | 50.18 | -1.01 (-1.97%) | 2,580,308 |
| 21 Jul 2022 | CNY | 51.36 | 52.57 | 50.54 | 51.19 | 51.19 | -0.97 (-1.86%) | 3,936,100 |
| 20 Jul 2022 | CNY | 49.88 | 53.97 | 49.05 | 52.16 | 52.16 | +2.17 (+4.34%) | 5,840,267 |
| 19 Jul 2022 | CNY | 47 | 50 | 46.78 | 49.99 | 49.99 | +2.87 (+6.09%) | 3,504,111 |
| 18 Jul 2022 | CNY | 47.58 | 47.71 | 46.3 | 47.12 | 47.12 | -0.28 (-0.59%) | 1,279,504 |
