| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 47.01 | 48.07 | 47.01 | 47.9 | 47.9 | +0.73 (+1.55%) | 4,476,647 |
| 31 Aug 2022 | CNY | 49.21 | 49.58 | 46.89 | 47.17 | 47.17 | -2.18 (-4.42%) | 8,361,133 |
| 30 Aug 2022 | CNY | 49.82 | 50.1 | 49 | 49.35 | 49.35 | -0.47 (-0.94%) | 3,481,585 |
| 29 Aug 2022 | CNY | 48.81 | 50.22 | 48.62 | 49.82 | 49.82 | +0.54 (+1.10%) | 3,597,267 |
| 26 Aug 2022 | CNY | 49.61 | 50.67 | 49.26 | 49.28 | 49.28 | -0.62 (-1.24%) | 4,161,309 |
| 25 Aug 2022 | CNY | 49.66 | 50.17 | 48.7 | 49.9 | 49.9 | +0.4 (+0.81%) | 5,439,801 |
| 24 Aug 2022 | CNY | 52.2 | 52.39 | 49.39 | 49.5 | 49.5 | -2.71 (-5.19%) | 9,325,452 |
| 23 Aug 2022 | CNY | 53.18 | 53.95 | 52.02 | 52.21 | 52.21 | -0.97 (-1.82%) | 6,303,279 |
| 22 Aug 2022 | CNY | 52.75 | 53.5 | 51.86 | 53.18 | 53.18 | +0.44 (+0.83%) | 6,142,568 |
| 19 Aug 2022 | CNY | 53.54 | 54.97 | 52.58 | 52.74 | 52.74 | -1.24 (-2.30%) | 9,389,003 |
| 18 Aug 2022 | CNY | 52.32 | 54.87 | 52.19 | 53.98 | 53.98 | +2.42 (+4.69%) | 13,864,817 |
| 17 Aug 2022 | CNY | 51.66 | 52.45 | 51.21 | 51.56 | 51.56 | -0.34 (-0.66%) | 5,749,618 |
| 16 Aug 2022 | CNY | 52.21 | 53.26 | 51.8 | 51.9 | 51.9 | -0.33 (-0.63%) | 6,423,315 |
| 15 Aug 2022 | CNY | 51.92 | 52.54 | 51.6 | 52.23 | 52.23 | +0.23 (+0.44%) | 6,899,524 |
| 12 Aug 2022 | CNY | 54.56 | 54.78 | 51.92 | 52 | 52 | -2.65 (-4.85%) | 12,425,035 |
| 11 Aug 2022 | CNY | 55.4 | 56.36 | 54.11 | 54.65 | 54.65 | -0.92 (-1.66%) | 13,113,092 |
| 10 Aug 2022 | CNY | 55.59 | 56.94 | 55.21 | 55.57 | 55.57 | -0.33 (-0.59%) | 11,930,968 |
| 9 Aug 2022 | CNY | 55.01 | 57.34 | 54 | 55.9 | 55.9 | -0.16 (-0.29%) | 13,760,972 |
| 8 Aug 2022 | CNY | 55.55 | 58.5 | 55.27 | 56.06 | 56.06 | +0.5 (+0.90%) | 14,007,025 |
| 5 Aug 2022 | CNY | 54 | 57 | 52.55 | 55.56 | 55.56 | +1.58 (+2.93%) | 19,930,841 |
| 4 Aug 2022 | CNY | 55.85 | 57.58 | 53.66 | 53.98 | 53.98 | -2.81 (-4.95%) | 21,933,353 |
| 3 Aug 2022 | CNY | 49.6 | 60.42 | 48 | 56.79 | 56.79 | +5.93 (+11.66%) | 34,611,781 |
| 2 Aug 2022 | CNY | 50.71 | 52.37 | 50.46 | 50.86 | 50.86 | +1.08 (+2.17%) | 17,571,523 |
| 1 Aug 2022 | CNY | 49.6 | 50.85 | 49.4 | 49.78 | 49.78 | +0.38 (+0.77%) | 7,504,033 |
| 29 Jul 2022 | CNY | 53 | 53 | 49.26 | 49.4 | 49.4 | -3.4 (-6.44%) | 15,944,803 |
| 28 Jul 2022 | CNY | 52.51 | 53.43 | 51.9 | 52.8 | 52.8 | +0.36 (+0.69%) | 9,662,555 |
| 27 Jul 2022 | CNY | 53.12 | 54.4 | 52.16 | 52.44 | 52.44 | -1.08 (-2.02%) | 9,917,188 |
| 26 Jul 2022 | CNY | 51.8 | 53.73 | 51.7 | 53.52 | 53.52 | +1.63 (+3.14%) | 9,975,420 |
| 25 Jul 2022 | CNY | 52.9 | 53.5 | 51.57 | 51.89 | 51.89 | -1 (-1.89%) | 7,987,564 |
| 22 Jul 2022 | CNY | 50.6 | 53.5 | 50.3 | 52.89 | 52.89 | +2.01 (+3.95%) | 13,270,653 |
