| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 53.09 | 53.66 | 52.54 | 52.64 | 52.64 | -0.13 (-0.25%) | 1,440,009 |
| 22 Aug 2022 | CNY | 53.98 | 53.98 | 52.55 | 52.77 | 52.77 | -0.41 (-0.77%) | 1,546,281 |
| 19 Aug 2022 | CNY | 54.09 | 55.6 | 53.16 | 53.18 | 53.18 | -1.12 (-2.06%) | 2,518,371 |
| 18 Aug 2022 | CNY | 52.6 | 54.77 | 52.54 | 54.3 | 54.3 | +1.76 (+3.35%) | 4,438,879 |
| 17 Aug 2022 | CNY | 52.6 | 53.24 | 52.5 | 52.54 | 52.54 | -0.27 (-0.51%) | 2,047,916 |
| 16 Aug 2022 | CNY | 53.96 | 54.49 | 52.75 | 52.81 | 52.81 | -0.81 (-1.51%) | 1,992,261 |
| 15 Aug 2022 | CNY | 54.37 | 54.7 | 53.33 | 53.62 | 53.62 | -0.93 (-1.70%) | 1,948,623 |
| 12 Aug 2022 | CNY | 55.68 | 55.85 | 54.55 | 54.55 | 54.55 | -0.95 (-1.71%) | 1,766,071 |
| 11 Aug 2022 | CNY | 55.43 | 56.13 | 54.88 | 55.5 | 55.5 | +0.43 (+0.78%) | 1,934,080 |
| 10 Aug 2022 | CNY | 54.88 | 56.4 | 54.41 | 55.07 | 55.07 | -0.15 (-0.27%) | 2,886,365 |
| 9 Aug 2022 | CNY | 55.44 | 56.07 | 53.71 | 55.22 | 55.22 | -0.19 (-0.34%) | 3,106,936 |
| 8 Aug 2022 | CNY | 54 | 55.77 | 53.99 | 55.41 | 55.41 | +0.85 (+1.56%) | 3,655,216 |
| 5 Aug 2022 | CNY | 50.9 | 54.59 | 50.39 | 54.56 | 54.56 | +3.8 (+7.49%) | 5,384,705 |
| 4 Aug 2022 | CNY | 49.8 | 51.79 | 49.29 | 50.76 | 50.76 | +1.26 (+2.55%) | 2,648,767 |
| 3 Aug 2022 | CNY | 48.24 | 51.52 | 48.24 | 49.5 | 49.5 | +0.9 (+1.85%) | 2,992,337 |
| 2 Aug 2022 | CNY | 50 | 50.48 | 47.3 | 48.6 | 48.6 | -2 (-3.95%) | 3,404,881 |
| 1 Aug 2022 | CNY | 50.6 | 51.25 | 49.68 | 50.6 | 50.6 | -0.24 (-0.47%) | 1,829,374 |
| 29 Jul 2022 | CNY | 51.5 | 52 | 50.67 | 50.84 | 50.84 | -0.65 (-1.26%) | 1,855,931 |
| 28 Jul 2022 | CNY | 50.5 | 52.8 | 50.5 | 51.49 | 51.49 | +1.3 (+2.59%) | 2,521,159 |
| 27 Jul 2022 | CNY | 50.06 | 50.74 | 49.8 | 50.19 | 50.19 | +0.19 (+0.38%) | 1,168,339 |
| 26 Jul 2022 | CNY | 50.1 | 50.69 | 49.4 | 50 | 50 | -0.38 (-0.75%) | 1,724,776 |
| 25 Jul 2022 | CNY | 51 | 51.58 | 50.07 | 50.38 | 50.38 | -0.71 (-1.39%) | 1,118,788 |
| 22 Jul 2022 | CNY | 53 | 53 | 50.34 | 51.09 | 51.09 | -1.49 (-2.83%) | 2,385,801 |
| 21 Jul 2022 | CNY | 50.42 | 53.28 | 50.02 | 52.58 | 52.58 | +2.4 (+4.78%) | 2,873,128 |
| 20 Jul 2022 | CNY | 51.53 | 51.92 | 50.1 | 50.18 | 50.18 | -1.36 (-2.64%) | 2,263,886 |
| 19 Jul 2022 | CNY | 50.14 | 51.72 | 49.88 | 51.54 | 51.54 | +1.54 (+3.08%) | 1,934,525 |
| 18 Jul 2022 | CNY | 48.74 | 50.1 | 48.68 | 50 | 50 | +1.3 (+2.67%) | 1,348,524 |
| 15 Jul 2022 | CNY | 49.98 | 50.57 | 48.7 | 48.7 | 48.7 | -1.19 (-2.39%) | 1,601,209 |
| 14 Jul 2022 | CNY | 49.5 | 50.4 | 49.05 | 49.89 | 49.89 | -0.1 (-0.20%) | 1,669,188 |
| 13 Jul 2022 | CNY | 49.73 | 50.27 | 49.33 | 49.99 | 49.99 | +0.26 (+0.52%) | 1,176,858 |
