| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 49.86 | 50.7 | 49.45 | 50.49 | 50.49 | +0.63 (+1.26%) | 1,116,578 |
| 24 Aug 2022 | CNY | 50.65 | 51.02 | 49.5 | 49.86 | 49.86 | -0.79 (-1.56%) | 1,552,923 |
| 23 Aug 2022 | CNY | 51.85 | 51.86 | 50.01 | 50.65 | 50.65 | -1.21 (-2.33%) | 1,506,300 |
| 22 Aug 2022 | CNY | 50 | 52.35 | 49.03 | 51.86 | 51.86 | +1.69 (+3.37%) | 3,261,850 |
| 19 Aug 2022 | CNY | 48.29 | 50.99 | 47.6 | 50.17 | 50.17 | +2.16 (+4.50%) | 3,804,189 |
| 18 Aug 2022 | CNY | 48.91 | 48.91 | 47 | 48.01 | 48.01 | -0.83 (-1.70%) | 998,699 |
| 17 Aug 2022 | CNY | 48.26 | 49.29 | 47.82 | 48.84 | 48.84 | +0.55 (+1.14%) | 1,257,616 |
| 16 Aug 2022 | CNY | 47.59 | 48.8 | 47.59 | 48.29 | 48.29 | +0.35 (+0.73%) | 1,418,013 |
| 15 Aug 2022 | CNY | 48.24 | 48.7 | 47.59 | 47.94 | 47.94 | -0.12 (-0.25%) | 1,527,951 |
| 12 Aug 2022 | CNY | 49.38 | 49.48 | 47.61 | 48.06 | 48.06 | -1.46 (-2.95%) | 3,238,560 |
| 11 Aug 2022 | CNY | 50.18 | 50.34 | 48.29 | 49.52 | 49.52 | -0.14 (-0.28%) | 3,102,746 |
| 10 Aug 2022 | CNY | 50.92 | 51.16 | 49.28 | 49.66 | 49.66 | -1.1 (-2.17%) | 2,374,276 |
| 9 Aug 2022 | CNY | 51.29 | 51.58 | 50.34 | 50.76 | 50.76 | -0.45 (-0.88%) | 1,374,847 |
| 8 Aug 2022 | CNY | 52.58 | 52.94 | 51.16 | 51.21 | 51.21 | -1.37 (-2.61%) | 1,533,089 |
| 5 Aug 2022 | CNY | 50.96 | 52.8 | 50.3 | 52.58 | 52.58 | +1.96 (+3.87%) | 2,281,293 |
| 4 Aug 2022 | CNY | 51.8 | 52.98 | 50.3 | 50.62 | 50.62 | -0.99 (-1.92%) | 3,042,437 |
| 3 Aug 2022 | CNY | 52.77 | 54.18 | 51.51 | 51.61 | 51.61 | -0.94 (-1.79%) | 2,641,981 |
| 2 Aug 2022 | CNY | 55 | 55.25 | 52.4 | 52.55 | 52.55 | -2.45 (-4.45%) | 3,302,501 |
| 1 Aug 2022 | CNY | 51.8 | 56 | 51.31 | 55 | 55 | +3.27 (+6.32%) | 5,095,290 |
| 29 Jul 2022 | CNY | 53.32 | 53.66 | 51.7 | 51.73 | 51.73 | -1.62 (-3.04%) | 1,474,882 |
| 28 Jul 2022 | CNY | 52.92 | 54.75 | 52.32 | 53.35 | 53.35 | +0.35 (+0.66%) | 2,204,276 |
| 27 Jul 2022 | CNY | 51.75 | 53.65 | 51.14 | 53 | 53 | +1.3 (+2.51%) | 2,037,144 |
| 26 Jul 2022 | CNY | 51.04 | 52.12 | 50.85 | 51.7 | 51.7 | +0.41 (+0.80%) | 938,083 |
| 25 Jul 2022 | CNY | 50.02 | 51.79 | 50.02 | 51.29 | 51.29 | +0.13 (+0.25%) | 1,719,949 |
| 22 Jul 2022 | CNY | 53.21 | 53.48 | 50.82 | 51.16 | 51.16 | -2.05 (-3.85%) | 1,905,067 |
| 21 Jul 2022 | CNY | 52.69 | 53.88 | 52.03 | 53.21 | 53.21 | +0.52 (+0.99%) | 1,868,378 |
| 20 Jul 2022 | CNY | 51.18 | 53.32 | 50.41 | 52.69 | 52.69 | +2.04 (+4.03%) | 2,725,591 |
| 19 Jul 2022 | CNY | 51.85 | 52.4 | 50.01 | 50.65 | 50.65 | -1.44 (-2.76%) | 2,135,708 |
| 18 Jul 2022 | CNY | 52.12 | 52.87 | 50.73 | 52.09 | 52.09 | +0.09 (+0.17%) | 1,668,705 |
| 15 Jul 2022 | CNY | 52.32 | 53.42 | 51.54 | 52 | 52 | -0.41 (-0.78%) | 1,543,444 |
