| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 55.81 | 55.88 | 53.6 | 54.95 | 54.95 | +0.4 (+0.73%) | 807,037 |
| 19 Aug 2022 | CNY | 56.34 | 57.19 | 54 | 54.55 | 54.55 | -1.83 (-3.25%) | 976,697 |
| 18 Aug 2022 | CNY | 57.93 | 58 | 55.56 | 56.38 | 56.38 | -0.79 (-1.38%) | 614,193 |
| 17 Aug 2022 | CNY | 58.6 | 59.66 | 56.66 | 57.17 | 57.17 | -1.43 (-2.44%) | 1,017,792 |
| 16 Aug 2022 | CNY | 56.92 | 60.28 | 56.22 | 58.6 | 58.6 | +2.09 (+3.70%) | 1,661,075 |
| 15 Aug 2022 | CNY | 57.38 | 58.02 | 55.85 | 56.51 | 56.51 | -1.09 (-1.89%) | 944,246 |
| 12 Aug 2022 | CNY | 59.72 | 59.72 | 56.8 | 57.6 | 57.6 | -1.43 (-2.42%) | 878,014 |
| 11 Aug 2022 | CNY | 59.6 | 60.66 | 58.72 | 59.03 | 59.03 | -0.56 (-0.94%) | 1,240,484 |
| 10 Aug 2022 | CNY | 59.97 | 59.97 | 57.99 | 59.59 | 59.59 | +0.21 (+0.35%) | 1,000,558 |
| 9 Aug 2022 | CNY | 61 | 61 | 57.62 | 59.38 | 59.38 | -1.23 (-2.03%) | 1,554,363 |
| 8 Aug 2022 | CNY | 59.59 | 62.18 | 58.84 | 60.61 | 60.61 | +0.82 (+1.37%) | 2,059,358 |
| 5 Aug 2022 | CNY | 53.9 | 60.98 | 53.9 | 59.79 | 59.79 | +6.74 (+12.70%) | 3,822,141 |
| 4 Aug 2022 | CNY | 49.02 | 53.25 | 49.02 | 53.05 | 53.05 | +4.13 (+8.44%) | 1,615,532 |
| 3 Aug 2022 | CNY | 47.99 | 50.1 | 47.56 | 48.92 | 48.92 | +1.52 (+3.21%) | 1,180,263 |
| 2 Aug 2022 | CNY | 48.03 | 49 | 45.8 | 47.4 | 47.4 | -0.79 (-1.64%) | 1,477,057 |
| 1 Aug 2022 | CNY | 48.23 | 48.89 | 46.9 | 48.19 | 48.19 | -0.04 (-0.08%) | 1,530,683 |
| 29 Jul 2022 | CNY | 51.36 | 51.58 | 48.15 | 48.23 | 48.23 | -2.77 (-5.43%) | 1,286,503 |
| 28 Jul 2022 | CNY | 49.94 | 51.95 | 49.24 | 51 | 51 | +1.68 (+3.41%) | 1,331,475 |
| 27 Jul 2022 | CNY | 51.39 | 51.78 | 49.28 | 49.32 | 49.32 | -1.95 (-3.80%) | 959,875 |
| 26 Jul 2022 | CNY | 51.16 | 51.5 | 49.2 | 51.27 | 51.27 | +0.57 (+1.12%) | 656,734 |
| 25 Jul 2022 | CNY | 52.06 | 52.13 | 50.34 | 50.7 | 50.7 | -1.37 (-2.63%) | 817,198 |
| 22 Jul 2022 | CNY | 53.08 | 53.43 | 50.98 | 52.07 | 52.07 | -0.72 (-1.36%) | 910,926 |
| 21 Jul 2022 | CNY | 53.35 | 53.96 | 51.69 | 52.79 | 52.79 | -0.31 (-0.58%) | 626,772 |
| 20 Jul 2022 | CNY | 50.82 | 54.23 | 50.82 | 53.1 | 53.1 | +1.79 (+3.49%) | 1,127,355 |
| 19 Jul 2022 | CNY | 52.6 | 52.6 | 50.53 | 51.31 | 51.31 | -1.31 (-2.49%) | 759,329 |
| 18 Jul 2022 | CNY | 53 | 53.21 | 50 | 52.62 | 52.62 | +0.37 (+0.71%) | 1,234,289 |
| 15 Jul 2022 | CNY | 53.76 | 53.83 | 52.15 | 52.25 | 52.25 | -1.28 (-2.39%) | 958,983 |
| 14 Jul 2022 | CNY | 50.64 | 53.53 | 50.01 | 53.53 | 53.53 | +3.81 (+7.66%) | 1,841,084 |
| 13 Jul 2022 | CNY | 50.4 | 50.6 | 48.89 | 49.72 | 49.72 | +0.07 (+0.14%) | 1,575,595 |
| 12 Jul 2022 | CNY | 54.95 | 55 | 49.09 | 49.65 | 49.65 | -4.8 (-8.82%) | 2,513,754 |
