| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 55.8 | 56.3 | 53.81 | 54.69 | 54.69 | -0.76 (-1.37%) | 763,083 |
| 19 Aug 2022 | CNY | 56.51 | 59 | 55.41 | 55.45 | 55.45 | -1.28 (-2.26%) | 1,168,369 |
| 18 Aug 2022 | CNY | 55 | 57.33 | 53.81 | 56.73 | 56.73 | +1.75 (+3.18%) | 740,627 |
| 17 Aug 2022 | CNY | 55.36 | 56.18 | 54.8 | 54.98 | 54.98 | +0.08 (+0.15%) | 604,141 |
| 16 Aug 2022 | CNY | 54.45 | 56.11 | 54.45 | 54.9 | 54.9 | -0.66 (-1.19%) | 464,396 |
| 15 Aug 2022 | CNY | 56.64 | 56.84 | 55.1 | 55.56 | 55.56 | -0.73 (-1.30%) | 464,652 |
| 12 Aug 2022 | CNY | 57.65 | 59 | 56.29 | 56.29 | 56.29 | -1.36 (-2.36%) | 578,131 |
| 11 Aug 2022 | CNY | 56.81 | 57.98 | 56.6 | 57.65 | 57.65 | +1 (+1.77%) | 737,778 |
| 10 Aug 2022 | CNY | 56.51 | 57.5 | 55.58 | 56.65 | 56.65 | +0.1 (+0.18%) | 676,544 |
| 9 Aug 2022 | CNY | 57.1 | 58.21 | 55.39 | 56.55 | 56.55 | -1.06 (-1.84%) | 1,070,041 |
| 8 Aug 2022 | CNY | 56.07 | 58.59 | 56.01 | 57.61 | 57.61 | +1.04 (+1.84%) | 1,499,079 |
| 5 Aug 2022 | CNY | 51.64 | 57.2 | 51.61 | 56.57 | 56.57 | +4.97 (+9.63%) | 1,492,857 |
| 4 Aug 2022 | CNY | 50.61 | 52.32 | 50.61 | 51.6 | 51.6 | +1.05 (+2.08%) | 592,595 |
| 3 Aug 2022 | CNY | 48.92 | 52.77 | 48.92 | 50.55 | 50.55 | +1.39 (+2.83%) | 1,322,772 |
| 2 Aug 2022 | CNY | 52.82 | 52.82 | 48.29 | 49.16 | 49.16 | -3.7 (-7.00%) | 893,705 |
| 1 Aug 2022 | CNY | 52.06 | 53.31 | 51.01 | 52.86 | 52.86 | +0.8 (+1.54%) | 571,002 |
| 29 Jul 2022 | CNY | 52.5 | 53.85 | 52.02 | 52.06 | 52.06 | -0.38 (-0.72%) | 642,765 |
| 28 Jul 2022 | CNY | 51.71 | 52.98 | 51.69 | 52.44 | 52.44 | +0.74 (+1.43%) | 494,733 |
| 27 Jul 2022 | CNY | 52.2 | 52.88 | 51.49 | 51.7 | 51.7 | -0.36 (-0.69%) | 328,377 |
| 26 Jul 2022 | CNY | 51.1 | 52.48 | 51.1 | 52.06 | 52.06 | +0.56 (+1.09%) | 340,437 |
| 25 Jul 2022 | CNY | 51.22 | 52.95 | 51.2 | 51.5 | 51.5 | -0.14 (-0.27%) | 323,514 |
| 22 Jul 2022 | CNY | 53.65 | 54.33 | 51 | 51.64 | 51.64 | -2.24 (-4.16%) | 595,884 |
| 21 Jul 2022 | CNY | 53.01 | 54.43 | 52.8 | 53.88 | 53.88 | +0.5 (+0.94%) | 571,047 |
| 20 Jul 2022 | CNY | 54.03 | 54.9 | 53.18 | 53.38 | 53.38 | -0.63 (-1.17%) | 528,225 |
| 19 Jul 2022 | CNY | 50.5 | 54.31 | 50.18 | 54.01 | 54.01 | +3.51 (+6.95%) | 1,089,418 |
| 18 Jul 2022 | CNY | 49.78 | 50.79 | 49.68 | 50.5 | 50.5 | +0.71 (+1.43%) | 461,033 |
| 15 Jul 2022 | CNY | 51.82 | 52.45 | 49.79 | 49.79 | 49.79 | -2.03 (-3.92%) | 553,284 |
| 14 Jul 2022 | CNY | 50.53 | 52.6 | 50 | 51.82 | 51.82 | +0.73 (+1.43%) | 462,705 |
| 13 Jul 2022 | CNY | 50.94 | 51.35 | 49.6 | 51.09 | 51.09 | +1.32 (+2.65%) | 434,348 |
| 12 Jul 2022 | CNY | 52.19 | 53.15 | 49.68 | 49.77 | 49.77 | -2.35 (-4.51%) | 608,673 |
