| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 56.36 | 57.58 | 54.02 | 54.45 | 54.45 | -1.82 (-3.23%) | 1,774,622 |
| 19 Aug 2022 | CNY | 61.51 | 62.5 | 56.1 | 56.27 | 56.27 | -5.75 (-9.27%) | 2,773,344 |
| 18 Aug 2022 | CNY | 64.33 | 65.8 | 61 | 62.02 | 62.02 | -2.53 (-3.92%) | 3,225,857 |
| 17 Aug 2022 | CNY | 59.3 | 67.48 | 57.63 | 64.55 | 64.55 | +6.29 (+10.80%) | 3,867,072 |
| 16 Aug 2022 | CNY | 60.56 | 60.9 | 57.61 | 58.26 | 58.26 | -1.45 (-2.43%) | 2,088,231 |
| 15 Aug 2022 | CNY | 56.5 | 61.66 | 55.01 | 59.71 | 59.71 | +2 (+3.47%) | 3,124,043 |
| 12 Aug 2022 | CNY | 58.5 | 63.43 | 57.57 | 57.71 | 57.71 | -0.36 (-0.62%) | 3,226,221 |
| 11 Aug 2022 | CNY | 60.08 | 61.63 | 57.88 | 58.07 | 58.07 | -1.44 (-2.42%) | 2,014,414 |
| 10 Aug 2022 | CNY | 58.95 | 60.7 | 58.32 | 59.51 | 59.51 | -1.24 (-2.04%) | 1,775,509 |
| 9 Aug 2022 | CNY | 60.08 | 61.8 | 58 | 60.75 | 60.75 | +0.66 (+1.10%) | 2,282,326 |
| 8 Aug 2022 | CNY | 55.55 | 61.5 | 54.88 | 60.09 | 60.09 | +4.14 (+7.40%) | 2,589,895 |
| 5 Aug 2022 | CNY | 56.66 | 58.8 | 54.89 | 55.95 | 55.95 | -0.09 (-0.16%) | 2,276,340 |
| 4 Aug 2022 | CNY | 55.56 | 57.2 | 53.06 | 56.04 | 56.04 | +1.04 (+1.89%) | 2,414,537 |
| 3 Aug 2022 | CNY | 57 | 61.5 | 54.96 | 55 | 55 | -2.9 (-5.01%) | 3,350,619 |
| 2 Aug 2022 | CNY | 59.84 | 60.97 | 55.61 | 57.9 | 57.9 | -2.4 (-3.98%) | 2,882,796 |
| 1 Aug 2022 | CNY | 59.93 | 64 | 58.88 | 60.3 | 60.3 | +1.35 (+2.29%) | 2,689,095 |
| 29 Jul 2022 | CNY | 62 | 62 | 55.55 | 58.95 | 58.95 | -1.56 (-2.58%) | 3,586,570 |
| 28 Jul 2022 | CNY | 57 | 64.5 | 56.78 | 60.51 | 60.51 | +5.01 (+9.03%) | 5,051,518 |
| 27 Jul 2022 | CNY | 56.2 | 60 | 53.67 | 55.5 | 55.5 | -0.7 (-1.25%) | 5,091,021 |
| 26 Jul 2022 | CNY | 52 | 56.92 | 48.51 | 56.2 | 56.2 | +2.93 (+5.50%) | 5,023,830 |
| 25 Jul 2022 | CNY | 45.62 | 55.8 | 44.9 | 53.27 | 53.27 | +6.77 (+14.56%) | 6,102,213 |
| 22 Jul 2022 | CNY | 46.99 | 48.45 | 40.48 | 46.5 | 46.5 | +2.47 (+5.61%) | 4,462,060 |
| 21 Jul 2022 | CNY | 36.69 | 44.03 | 35.64 | 44.03 | 44.03 | +7.34 (+20.01%) | 2,224,989 |
| 20 Jul 2022 | CNY | 37.02 | 37.06 | 36.52 | 36.69 | 36.69 | +0.04 (+0.11%) | 229,617 |
| 19 Jul 2022 | CNY | 35.44 | 36.7 | 35.44 | 36.65 | 36.65 | +0.85 (+2.37%) | 305,602 |
| 18 Jul 2022 | CNY | 36 | 36 | 34.81 | 35.8 | 35.8 | +0.9 (+2.58%) | 272,924 |
| 15 Jul 2022 | CNY | 35.75 | 35.84 | 34.66 | 34.9 | 34.9 | -0.95 (-2.65%) | 321,779 |
| 14 Jul 2022 | CNY | 34.3 | 36.62 | 34.22 | 35.85 | 35.85 | +0.8 (+2.28%) | 444,935 |
| 13 Jul 2022 | CNY | 35.3 | 35.48 | 34.73 | 35.05 | 35.05 | -0.25 (-0.71%) | 199,923 |
| 12 Jul 2022 | CNY | 36.6 | 36.75 | 34.7 | 35.3 | 35.3 | -1.12 (-3.08%) | 288,636 |
