| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 50.33 | 51.85 | 50.01 | 51.39 | 51.39 | +0.9 (+1.78%) | 4,858,675 |
| 22 Aug 2022 | CNY | 50.21 | 50.86 | 49 | 50.49 | 50.49 | +0.5 (+1.00%) | 4,054,389 |
| 19 Aug 2022 | CNY | 51.12 | 51.6 | 49.79 | 49.99 | 49.99 | -1.03 (-2.02%) | 3,884,860 |
| 18 Aug 2022 | CNY | 51.1 | 51.8 | 49.78 | 51.02 | 51.02 | -0.15 (-0.29%) | 6,242,874 |
| 17 Aug 2022 | CNY | 53.93 | 54.21 | 50.75 | 51.17 | 51.17 | -2.69 (-4.99%) | 7,029,788 |
| 16 Aug 2022 | CNY | 54.06 | 54.85 | 53.53 | 53.86 | 53.86 | -0.95 (-1.73%) | 5,193,218 |
| 15 Aug 2022 | CNY | 52.66 | 55.11 | 52.01 | 54.81 | 54.81 | +2.81 (+5.40%) | 7,506,966 |
| 12 Aug 2022 | CNY | 53.37 | 55.28 | 52 | 52 | 52 | -1.92 (-3.56%) | 8,434,062 |
| 11 Aug 2022 | CNY | 52.5 | 54.18 | 51.24 | 53.92 | 53.92 | +2.22 (+4.29%) | 13,390,190 |
| 10 Aug 2022 | CNY | 49.85 | 53.19 | 49.77 | 51.7 | 51.7 | +2.01 (+4.05%) | 17,001,678 |
| 9 Aug 2022 | CNY | 45.3 | 49.69 | 44.9 | 49.69 | 49.69 | +4.52 (+10.01%) | 9,624,099 |
| 8 Aug 2022 | CNY | 44 | 45.82 | 43.15 | 45.17 | 45.17 | +0.87 (+1.96%) | 4,558,132 |
| 5 Aug 2022 | CNY | 44.96 | 44.99 | 43.52 | 44.3 | 44.3 | -0.6 (-1.34%) | 4,167,480 |
| 4 Aug 2022 | CNY | 43.73 | 45.1 | 43.11 | 44.9 | 44.9 | +1.19 (+2.72%) | 4,866,920 |
| 3 Aug 2022 | CNY | 43.17 | 45.17 | 43 | 43.71 | 43.71 | +0.71 (+1.65%) | 8,647,394 |
| 2 Aug 2022 | CNY | 47.01 | 47.01 | 42.91 | 43 | 43 | -4.68 (-9.82%) | 11,216,488 |
| 1 Aug 2022 | CNY | 46.34 | 48.14 | 45.5 | 47.68 | 47.68 | +1.3 (+2.80%) | 5,957,104 |
| 29 Jul 2022 | CNY | 46.35 | 46.99 | 45.71 | 46.38 | 46.38 | +0.03 (+0.06%) | 4,083,742 |
| 28 Jul 2022 | CNY | 47.71 | 47.89 | 46.32 | 46.35 | 46.35 | -1.12 (-2.36%) | 4,897,292 |
| 27 Jul 2022 | CNY | 47.71 | 48.67 | 47.01 | 47.47 | 47.47 | -0.19 (-0.40%) | 5,915,062 |
| 26 Jul 2022 | CNY | 46.65 | 47.98 | 45.45 | 47.66 | 47.66 | +1.37 (+2.96%) | 5,860,922 |
| 25 Jul 2022 | CNY | 46.09 | 47.62 | 45.39 | 46.29 | 46.29 | -0.06 (-0.13%) | 4,719,927 |
| 22 Jul 2022 | CNY | 46 | 47.73 | 45.98 | 46.35 | 46.35 | +0.35 (+0.76%) | 4,769,797 |
| 21 Jul 2022 | CNY | 47.94 | 48.23 | 46 | 46 | 46 | -1.83 (-3.83%) | 5,702,229 |
| 20 Jul 2022 | CNY | 47.73 | 48.08 | 47.17 | 47.83 | 47.83 | +0.18 (+0.38%) | 3,325,466 |
| 19 Jul 2022 | CNY | 48.56 | 48.66 | 47.15 | 47.65 | 47.65 | -0.95 (-1.95%) | 5,189,276 |
| 18 Jul 2022 | CNY | 47.33 | 49.02 | 46.35 | 48.6 | 48.6 | +1.4 (+2.97%) | 7,193,256 |
| 15 Jul 2022 | CNY | 47.01 | 48.73 | 46.77 | 47.2 | 47.2 | +0.03 (+0.06%) | 6,304,638 |
| 14 Jul 2022 | CNY | 46.45 | 47.7 | 45.77 | 47.17 | 47.17 | +0.5 (+1.07%) | 6,392,546 |
| 13 Jul 2022 | CNY | 46 | 47.11 | 45.49 | 46.67 | 46.67 | +0.67 (+1.46%) | 5,114,204 |
