| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 52.04 | 52.08 | 48.88 | 49.68 | 49.68 | -2.87 (-5.46%) | 2,217,546 |
| 19 Aug 2022 | CNY | 56.8 | 57.18 | 51.9 | 52.55 | 52.55 | -4.85 (-8.45%) | 2,294,735 |
| 18 Aug 2022 | CNY | 54.37 | 57.55 | 53 | 57.4 | 57.4 | +3.34 (+6.18%) | 2,248,093 |
| 17 Aug 2022 | CNY | 50.82 | 56.4 | 50.48 | 54.06 | 54.06 | +2.86 (+5.59%) | 3,289,163 |
| 16 Aug 2022 | CNY | 50.72 | 52.3 | 50.03 | 51.2 | 51.2 | +0.36 (+0.71%) | 939,008 |
| 15 Aug 2022 | CNY | 51 | 52.52 | 49.6 | 50.84 | 50.84 | +1.84 (+3.76%) | 1,763,707 |
| 12 Aug 2022 | CNY | 49.77 | 51.6 | 48.66 | 49 | 49 | -0.2 (-0.41%) | 1,809,427 |
| 11 Aug 2022 | CNY | 49 | 51.03 | 48.65 | 49.2 | 49.2 | +0.35 (+0.72%) | 1,086,959 |
| 10 Aug 2022 | CNY | 48.7 | 49.52 | 48 | 48.85 | 48.85 | +0.2 (+0.41%) | 790,365 |
| 9 Aug 2022 | CNY | 49.6 | 51.16 | 48.47 | 48.65 | 48.65 | -1.34 (-2.68%) | 1,537,265 |
| 8 Aug 2022 | CNY | 46.55 | 50.37 | 45.16 | 49.99 | 49.99 | +4.01 (+8.72%) | 2,553,211 |
| 5 Aug 2022 | CNY | 46.77 | 47.3 | 45.12 | 45.98 | 45.98 | -0.68 (-1.46%) | 921,865 |
| 4 Aug 2022 | CNY | 45.12 | 47.37 | 45.12 | 46.66 | 46.66 | +1.21 (+2.66%) | 1,323,543 |
| 3 Aug 2022 | CNY | 44.2 | 48 | 44.2 | 45.45 | 45.45 | +1.06 (+2.39%) | 2,232,229 |
| 2 Aug 2022 | CNY | 45.01 | 46.3 | 43.99 | 44.39 | 44.39 | -1.51 (-3.29%) | 1,972,982 |
| 1 Aug 2022 | CNY | 45.92 | 46.77 | 45.1 | 45.9 | 45.9 | +0.05 (+0.11%) | 1,363,577 |
| 29 Jul 2022 | CNY | 47.48 | 47.48 | 45.58 | 45.85 | 45.85 | -0.75 (-1.61%) | 2,086,825 |
| 28 Jul 2022 | CNY | 43.06 | 47.5 | 42.99 | 46.6 | 46.6 | +3.34 (+7.72%) | 3,032,103 |
| 27 Jul 2022 | CNY | 41 | 44.88 | 41 | 43.26 | 43.26 | +1.86 (+4.49%) | 3,018,805 |
| 26 Jul 2022 | CNY | 37.5 | 42.77 | 37 | 41.4 | 41.4 | +3.6 (+9.52%) | 2,714,430 |
| 25 Jul 2022 | CNY | 38.45 | 39.93 | 37.52 | 37.8 | 37.8 | -0.66 (-1.72%) | 1,167,710 |
| 22 Jul 2022 | CNY | 36.55 | 40.68 | 36.55 | 38.46 | 38.46 | +1.58 (+4.28%) | 2,343,010 |
| 21 Jul 2022 | CNY | 37.05 | 37.6 | 36.68 | 36.88 | 36.88 | +0.16 (+0.44%) | 1,093,465 |
| 20 Jul 2022 | CNY | 35.16 | 37.82 | 34.8 | 36.72 | 36.72 | +1.51 (+4.29%) | 1,529,991 |
| 19 Jul 2022 | CNY | 34.28 | 35.9 | 34.28 | 35.21 | 35.21 | +1 (+2.92%) | 855,570 |
| 18 Jul 2022 | CNY | 33.8 | 34.87 | 33.51 | 34.21 | 34.21 | +0.36 (+1.06%) | 476,188 |
| 15 Jul 2022 | CNY | 35.57 | 35.57 | 33.76 | 33.85 | 33.85 | -0.84 (-2.42%) | 629,964 |
| 14 Jul 2022 | CNY | 32.35 | 35.49 | 32 | 34.69 | 34.69 | +2.38 (+7.37%) | 1,567,716 |
| 13 Jul 2022 | CNY | 31.63 | 32.86 | 31.62 | 32.31 | 32.31 | +0.49 (+1.54%) | 487,553 |
| 12 Jul 2022 | CNY | 33.08 | 33.08 | 31.8 | 31.82 | 31.82 | -1.49 (-4.47%) | 775,416 |
