| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 52.72 | 52.72 | 51 | 51.6 | 51.6 | -0.87 (-1.66%) | 208,749 |
| 30 Aug 2022 | CNY | 52.7 | 53.29 | 52.33 | 52.47 | 52.47 | +0.02 (+0.04%) | 101,054 |
| 29 Aug 2022 | CNY | 52 | 53.19 | 52 | 52.45 | 52.45 | -0.22 (-0.42%) | 134,133 |
| 26 Aug 2022 | CNY | 53.01 | 53.56 | 52.64 | 52.67 | 52.67 | -0.25 (-0.47%) | 110,396 |
| 25 Aug 2022 | CNY | 53.81 | 53.81 | 52.63 | 52.92 | 52.92 | -0.36 (-0.68%) | 123,133 |
| 24 Aug 2022 | CNY | 53.82 | 54.05 | 53.02 | 53.28 | 53.28 | -0.73 (-1.35%) | 248,752 |
| 23 Aug 2022 | CNY | 53.8 | 54.21 | 53.71 | 54.01 | 54.01 | +0.11 (+0.20%) | 126,576 |
| 22 Aug 2022 | CNY | 54.15 | 54.15 | 53.55 | 53.9 | 53.9 | -0.77 (-1.41%) | 138,892 |
| 19 Aug 2022 | CNY | 54.7 | 55.39 | 53.7 | 54.67 | 54.67 | -0.86 (-1.55%) | 342,366 |
| 18 Aug 2022 | CNY | 55.5 | 55.96 | 53.43 | 55.53 | 55.53 | -1.58 (-2.77%) | 762,363 |
| 17 Aug 2022 | CNY | 57.35 | 57.7 | 56.36 | 57.11 | 57.11 | -0.22 (-0.38%) | 199,647 |
| 16 Aug 2022 | CNY | 57.33 | 57.8 | 57.1 | 57.33 | 57.33 | +0.03 (+0.05%) | 180,887 |
| 15 Aug 2022 | CNY | 58.01 | 58.01 | 57.08 | 57.3 | 57.3 | -1.01 (-1.73%) | 165,424 |
| 12 Aug 2022 | CNY | 59.25 | 59.36 | 57.99 | 58.31 | 58.31 | -0.57 (-0.97%) | 202,551 |
| 11 Aug 2022 | CNY | 58.6 | 59.95 | 58 | 58.88 | 58.88 | +1.22 (+2.12%) | 387,487 |
| 10 Aug 2022 | CNY | 58.3 | 58.8 | 57.51 | 57.66 | 57.66 | -0.73 (-1.25%) | 226,667 |
| 9 Aug 2022 | CNY | 58.38 | 58.79 | 57.2 | 58.39 | 58.39 | +0.09 (+0.15%) | 310,358 |
| 8 Aug 2022 | CNY | 57.4 | 58.8 | 57 | 58.3 | 58.3 | +0.72 (+1.25%) | 470,154 |
| 5 Aug 2022 | CNY | 56.2 | 57.76 | 55.6 | 57.58 | 57.58 | +2 (+3.60%) | 539,714 |
| 4 Aug 2022 | CNY | 54.49 | 56.38 | 54.49 | 55.58 | 55.58 | +1.04 (+1.91%) | 339,695 |
| 3 Aug 2022 | CNY | 52.98 | 54.88 | 52.88 | 54.54 | 54.54 | +1.93 (+3.67%) | 339,747 |
| 2 Aug 2022 | CNY | 55.59 | 55.59 | 52.4 | 52.61 | 52.61 | -2.98 (-5.36%) | 389,006 |
| 1 Aug 2022 | CNY | 55.94 | 56.58 | 55.18 | 55.59 | 55.59 | +0.12 (+0.22%) | 274,480 |
| 29 Jul 2022 | CNY | 55.8 | 55.93 | 54.66 | 55.47 | 55.47 | +0.08 (+0.14%) | 288,793 |
| 28 Jul 2022 | CNY | 55.22 | 56.22 | 55.02 | 55.39 | 55.39 | -0.12 (-0.22%) | 321,034 |
| 27 Jul 2022 | CNY | 53.94 | 56.44 | 53.9 | 55.51 | 55.51 | +1.57 (+2.91%) | 485,009 |
| 26 Jul 2022 | CNY | 55.2 | 55.5 | 53.8 | 53.94 | 53.94 | -1.8 (-3.23%) | 573,405 |
| 25 Jul 2022 | CNY | 53.33 | 57.57 | 53.08 | 55.74 | 55.74 | +3.49 (+6.68%) | 1,069,229 |
| 22 Jul 2022 | CNY | 53.3 | 53.49 | 51.7 | 52.25 | 52.25 | -0.96 (-1.80%) | 265,476 |
| 21 Jul 2022 | CNY | 54 | 54 | 52.91 | 53.21 | 53.21 | -0.14 (-0.26%) | 159,458 |
