| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 55.06 | 56.24 | 54.25 | 54.56 | 54.56 | -0.68 (-1.23%) | 2,197,214 |
| 16 Aug 2022 | CNY | 55.27 | 56.79 | 54.51 | 55.24 | 55.24 | -0.21 (-0.38%) | 2,123,988 |
| 15 Aug 2022 | CNY | 54.38 | 55.85 | 54.1 | 55.45 | 55.45 | +0.57 (+1.04%) | 2,406,894 |
| 12 Aug 2022 | CNY | 55.7 | 57.74 | 54.78 | 54.88 | 54.88 | -1.17 (-2.09%) | 3,531,555 |
| 11 Aug 2022 | CNY | 56.7 | 57.68 | 55.66 | 56.05 | 56.05 | +0.03 (+0.05%) | 4,162,672 |
| 10 Aug 2022 | CNY | 56.66 | 57.93 | 55.4 | 56.02 | 56.02 | -1.83 (-3.16%) | 4,265,090 |
| 9 Aug 2022 | CNY | 56.5 | 57.85 | 54.77 | 57.85 | 57.85 | +0.87 (+1.53%) | 5,733,034 |
| 8 Aug 2022 | CNY | 61.67 | 61.67 | 56.01 | 56.98 | 56.98 | -2.04 (-3.46%) | 8,858,757 |
| 5 Aug 2022 | CNY | 48.93 | 59.02 | 48.93 | 59.02 | 59.02 | +9.84 (+20.01%) | 6,735,946 |
| 4 Aug 2022 | CNY | 49 | 51.35 | 48.8 | 49.18 | 49.18 | +1.08 (+2.25%) | 3,075,339 |
| 3 Aug 2022 | CNY | 46.66 | 49.69 | 46.38 | 48.1 | 48.1 | +1.73 (+3.73%) | 3,944,667 |
| 2 Aug 2022 | CNY | 46.5 | 47.9 | 45.47 | 46.37 | 46.37 | -0.72 (-1.53%) | 3,628,327 |
| 1 Aug 2022 | CNY | 48.26 | 48.7 | 45.95 | 47.09 | 47.09 | -1.65 (-3.39%) | 4,207,332 |
| 29 Jul 2022 | CNY | 51.6 | 51.6 | 48.44 | 48.74 | 48.74 | -2.81 (-5.45%) | 4,057,677 |
| 28 Jul 2022 | CNY | 49.98 | 52.67 | 49.14 | 51.55 | 51.55 | +1.65 (+3.31%) | 3,891,959 |
| 27 Jul 2022 | CNY | 51.2 | 52.26 | 49.53 | 49.9 | 49.9 | -1.45 (-2.82%) | 2,758,452 |
| 26 Jul 2022 | CNY | 51.98 | 53.54 | 49.53 | 51.35 | 51.35 | +3.12 (+6.47%) | 5,014,502 |
| 25 Jul 2022 | CNY | 49.16 | 50.12 | 47.65 | 48.23 | 48.23 | -1.59 (-3.19%) | 2,169,485 |
| 22 Jul 2022 | CNY | 53.1 | 53.1 | 49.75 | 49.82 | 49.82 | -2.41 (-4.61%) | 2,778,366 |
| 21 Jul 2022 | CNY | 51.16 | 54.39 | 50 | 52.23 | 52.23 | +1.16 (+2.27%) | 2,886,509 |
| 20 Jul 2022 | CNY | 51.85 | 53.6 | 51 | 51.07 | 51.07 | -0.53 (-1.03%) | 2,199,533 |
| 19 Jul 2022 | CNY | 51.97 | 53.6 | 50.8 | 51.6 | 51.6 | -0.52 (-1.00%) | 2,022,325 |
| 18 Jul 2022 | CNY | 52.81 | 53.28 | 49.5 | 52.12 | 52.12 | -0.65 (-1.23%) | 2,925,299 |
| 15 Jul 2022 | CNY | 50.9 | 54.9 | 50 | 52.77 | 52.77 | +1.56 (+3.05%) | 3,565,118 |
| 14 Jul 2022 | CNY | 49.53 | 51.6 | 48.49 | 51.21 | 51.21 | +1.72 (+3.48%) | 2,623,222 |
| 13 Jul 2022 | CNY | 50.29 | 51.21 | 48.14 | 49.49 | 49.49 | -1.12 (-2.21%) | 2,779,086 |
| 12 Jul 2022 | CNY | 52.68 | 53 | 50.28 | 50.61 | 50.61 | -2.07 (-3.93%) | 3,763,215 |
| 11 Jul 2022 | CNY | 54.48 | 55.86 | 51.8 | 52.68 | 52.68 | -2.23 (-4.06%) | 5,592,709 |
| 8 Jul 2022 | CNY | 51.56 | 55.47 | 50.6 | 54.91 | 54.91 | +3.69 (+7.20%) | 6,345,069 |
| 7 Jul 2022 | CNY | 46.98 | 51.88 | 46.98 | 51.22 | 51.22 | +4.66 (+10.01%) | 6,356,697 |
