| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 45.65 | 45.99 | 45.28 | 45.39 | 45.39 | -0.54 (-1.18%) | 4,330,071 |
| 22 Aug 2022 | CNY | 45.44 | 46.08 | 44.97 | 45.93 | 45.93 | +0.52 (+1.15%) | 3,743,505 |
| 19 Aug 2022 | CNY | 45.3 | 46.1 | 45.21 | 45.41 | 45.41 | -0.37 (-0.81%) | 4,411,753 |
| 18 Aug 2022 | CNY | 46.1 | 46.42 | 44.96 | 45.78 | 45.78 | -0.65 (-1.40%) | 8,139,706 |
| 17 Aug 2022 | CNY | 45.85 | 46.52 | 45.77 | 46.43 | 46.43 | +0.38 (+0.83%) | 4,958,608 |
| 16 Aug 2022 | CNY | 46.54 | 46.7 | 45.77 | 46.05 | 46.05 | -0.44 (-0.95%) | 6,104,683 |
| 15 Aug 2022 | CNY | 46.82 | 47.2 | 46.2 | 46.49 | 46.49 | -0.62 (-1.32%) | 6,434,788 |
| 12 Aug 2022 | CNY | 47 | 47.28 | 46.63 | 47.11 | 47.11 | +0.11 (+0.23%) | 5,885,668 |
| 11 Aug 2022 | CNY | 46.98 | 47.3 | 46.26 | 47 | 47 | +0.03 (+0.06%) | 7,444,878 |
| 10 Aug 2022 | CNY | 46.68 | 47.13 | 46.52 | 46.97 | 46.97 | +0.05 (+0.11%) | 7,007,794 |
| 9 Aug 2022 | CNY | 46.88 | 47.11 | 46.21 | 46.92 | 46.92 | +0.03 (+0.06%) | 5,902,618 |
| 8 Aug 2022 | CNY | 46.9 | 47.53 | 46.6 | 46.89 | 46.89 | -0.29 (-0.61%) | 6,669,048 |
| 5 Aug 2022 | CNY | 47.5 | 47.95 | 46.63 | 47.18 | 47.18 | +0.03 (+0.06%) | 8,067,703 |
| 4 Aug 2022 | CNY | 45.87 | 47.51 | 45.7 | 47.15 | 47.15 | +1.25 (+2.72%) | 11,412,705 |
| 3 Aug 2022 | CNY | 47 | 47.38 | 45.65 | 45.9 | 45.9 | -0.7 (-1.50%) | 11,172,470 |
| 2 Aug 2022 | CNY | 46.05 | 47.38 | 45.61 | 46.6 | 46.6 | -0.16 (-0.34%) | 13,650,400 |
| 1 Aug 2022 | CNY | 46 | 47.36 | 45.5 | 46.76 | 46.76 | +2.99 (+6.83%) | 29,898,289 |
| 29 Jul 2022 | CNY | 44.78 | 44.8 | 43.48 | 43.77 | 43.77 | -1.01 (-2.26%) | 9,840,550 |
| 28 Jul 2022 | CNY | 45.56 | 45.79 | 44.75 | 44.78 | 44.78 | -0.63 (-1.39%) | 6,754,322 |
| 27 Jul 2022 | CNY | 45.91 | 46.98 | 45.15 | 45.41 | 45.41 | -0.69 (-1.50%) | 11,557,947 |
| 26 Jul 2022 | CNY | 44 | 46.69 | 44 | 46.1 | 46.1 | +2.35 (+5.37%) | 22,284,278 |
| 25 Jul 2022 | CNY | 43.23 | 43.87 | 42.65 | 43.75 | 43.75 | +0.5 (+1.16%) | 6,794,075 |
| 22 Jul 2022 | CNY | 43.7 | 43.99 | 42.8 | 43.25 | 43.25 | -0.16 (-0.37%) | 5,534,918 |
| 21 Jul 2022 | CNY | 44.32 | 44.32 | 43.4 | 43.41 | 43.41 | -0.91 (-2.05%) | 7,271,785 |
| 20 Jul 2022 | CNY | 44.3 | 44.64 | 43.86 | 44.32 | 44.32 | +0.36 (+0.82%) | 8,235,737 |
| 19 Jul 2022 | CNY | 44.09 | 44.37 | 43.5 | 43.96 | 43.96 | -0.19 (-0.43%) | 7,218,363 |
| 18 Jul 2022 | CNY | 43.93 | 44.3 | 42.7 | 44.15 | 44.15 | +0.2 (+0.46%) | 8,649,732 |
| 15 Jul 2022 | CNY | 44.3 | 45.56 | 43.9 | 43.95 | 43.95 | -0.21 (-0.48%) | 11,235,347 |
| 14 Jul 2022 | CNY | 44.45 | 44.85 | 44.02 | 44.16 | 44.16 | -0.44 (-0.99%) | 7,740,269 |
| 13 Jul 2022 | CNY | 44.99 | 45.08 | 44 | 44.6 | 44.6 | -0.15 (-0.34%) | 10,002,402 |
