| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 62.12 | 64.48 | 60.61 | 64.28 | 64.28 | +2.16 (+3.48%) | 2,147,625 |
| 12 Aug 2022 | CNY | 63.06 | 63.99 | 61 | 62.12 | 62.12 | -0.94 (-1.49%) | 3,606,965 |
| 11 Aug 2022 | CNY | 58.09 | 63.06 | 58.09 | 63.06 | 63.06 | +5.73 (+9.99%) | 3,474,677 |
| 10 Aug 2022 | CNY | 54.22 | 58.19 | 54.1 | 57.33 | 57.33 | +2.13 (+3.86%) | 3,837,232 |
| 9 Aug 2022 | CNY | 50.25 | 55.2 | 50.25 | 55.2 | 55.2 | +5.02 (+10.00%) | 2,947,660 |
| 8 Aug 2022 | CNY | 49.01 | 51.25 | 47.03 | 50.18 | 50.18 | +1.82 (+3.76%) | 1,464,400 |
| 5 Aug 2022 | CNY | 47.98 | 48.99 | 47.02 | 48.36 | 48.36 | +0.49 (+1.02%) | 721,400 |
| 4 Aug 2022 | CNY | 46.53 | 48.49 | 46.17 | 47.87 | 47.87 | +1.84 (+4.00%) | 1,361,499 |
| 3 Aug 2022 | CNY | 48.23 | 49 | 45.9 | 46.03 | 46.03 | -1.7 (-3.56%) | 1,337,000 |
| 2 Aug 2022 | CNY | 49.69 | 49.69 | 47.23 | 47.73 | 47.73 | -2.32 (-4.64%) | 1,551,371 |
| 1 Aug 2022 | CNY | 48.49 | 50.5 | 47.62 | 50.05 | 50.05 | +1.4 (+2.88%) | 1,871,134 |
| 29 Jul 2022 | CNY | 48.01 | 48.82 | 47.26 | 48.65 | 48.65 | +0.8 (+1.67%) | 1,215,608 |
| 28 Jul 2022 | CNY | 48.5 | 48.61 | 47.13 | 47.85 | 47.85 | -0.54 (-1.12%) | 1,227,800 |
| 27 Jul 2022 | CNY | 45.6 | 48.5 | 44.78 | 48.39 | 48.39 | +3.04 (+6.70%) | 1,789,133 |
| 26 Jul 2022 | CNY | 44.08 | 45.35 | 43.9 | 45.35 | 45.35 | +0.85 (+1.91%) | 589,225 |
| 25 Jul 2022 | CNY | 45.53 | 45.9 | 44.31 | 44.5 | 44.5 | -0.6 (-1.33%) | 554,807 |
| 22 Jul 2022 | CNY | 45.89 | 46 | 44.02 | 45.1 | 45.1 | -0.42 (-0.92%) | 583,842 |
| 21 Jul 2022 | CNY | 46.1 | 46.84 | 45.38 | 45.52 | 45.52 | -1.07 (-2.30%) | 768,691 |
| 20 Jul 2022 | CNY | 45.53 | 46.75 | 45.01 | 46.59 | 46.59 | +1.04 (+2.28%) | 727,000 |
| 19 Jul 2022 | CNY | 44.68 | 46.32 | 44.5 | 45.55 | 45.55 | +0.72 (+1.61%) | 809,791 |
| 18 Jul 2022 | CNY | 44.86 | 45.61 | 44.05 | 44.83 | 44.83 | -0.17 (-0.38%) | 686,300 |
| 15 Jul 2022 | CNY | 46 | 46.87 | 44.78 | 45 | 45 | -1 (-2.17%) | 962,462 |
| 14 Jul 2022 | CNY | 44.08 | 46.68 | 43.47 | 46 | 46 | +1.95 (+4.43%) | 1,082,757 |
| 13 Jul 2022 | CNY | 44.18 | 44.3 | 43.01 | 44.05 | 44.05 | -0.59 (-1.32%) | 902,591 |
| 12 Jul 2022 | CNY | 45.75 | 46.52 | 44.26 | 44.64 | 44.64 | -1.11 (-2.43%) | 868,493 |
| 11 Jul 2022 | CNY | 46.7 | 47.25 | 45.5 | 45.75 | 45.75 | -0.85 (-1.82%) | 1,115,489 |
| 8 Jul 2022 | CNY | 47.23 | 48 | 46.36 | 46.6 | 46.6 | -0.58 (-1.23%) | 783,800 |
| 7 Jul 2022 | CNY | 47.21 | 47.83 | 46.31 | 47.18 | 47.18 | -0.23 (-0.49%) | 872,840 |
| 6 Jul 2022 | CNY | 47.84 | 48.57 | 46.68 | 47.41 | 47.41 | -1.19 (-2.45%) | 852,000 |
| 5 Jul 2022 | CNY | 49.9 | 50.35 | 47.8 | 48.6 | 48.6 | -1.3 (-2.61%) | 1,396,600 |
