| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 51.58 | 51.58 | 47.5 | 47.96 | 47.96 | -3.05 (-5.98%) | 556,753 |
| 23 Aug 2022 | CNY | 49.71 | 52.5 | 49.71 | 51.01 | 51.01 | +0.39 (+0.77%) | 323,943 |
| 22 Aug 2022 | CNY | 51 | 51.97 | 50.34 | 50.62 | 50.62 | -0.63 (-1.23%) | 287,362 |
| 19 Aug 2022 | CNY | 53.54 | 53.98 | 51.08 | 51.25 | 51.25 | -2.29 (-4.28%) | 464,134 |
| 18 Aug 2022 | CNY | 53.93 | 54.4 | 52.94 | 53.54 | 53.54 | -0.45 (-0.83%) | 537,954 |
| 17 Aug 2022 | CNY | 53.45 | 56.11 | 52.33 | 53.99 | 53.99 | +1.45 (+2.76%) | 892,668 |
| 16 Aug 2022 | CNY | 51.29 | 52.77 | 50.3 | 52.54 | 52.54 | +1.25 (+2.44%) | 454,664 |
| 15 Aug 2022 | CNY | 52.23 | 52.23 | 49.38 | 51.29 | 51.29 | -1.21 (-2.30%) | 845,539 |
| 12 Aug 2022 | CNY | 49.38 | 55.9 | 49.15 | 52.5 | 52.5 | +2.95 (+5.95%) | 1,136,173 |
| 11 Aug 2022 | CNY | 48.82 | 51.66 | 48.82 | 49.55 | 49.55 | +0.76 (+1.56%) | 1,158,334 |
| 10 Aug 2022 | CNY | 45.75 | 49.38 | 45.75 | 48.79 | 48.79 | +2.06 (+4.41%) | 1,086,988 |
| 9 Aug 2022 | CNY | 46.08 | 47.47 | 46 | 46.73 | 46.73 | +0.36 (+0.78%) | 408,189 |
| 8 Aug 2022 | CNY | 45.11 | 47.07 | 44.5 | 46.37 | 46.37 | +0.97 (+2.14%) | 482,222 |
| 5 Aug 2022 | CNY | 45.2 | 45.6 | 44.39 | 45.4 | 45.4 | +0.3 (+0.67%) | 383,247 |
| 4 Aug 2022 | CNY | 44 | 46.35 | 43.85 | 45.1 | 45.1 | +1.4 (+3.20%) | 524,389 |
| 3 Aug 2022 | CNY | 44.59 | 45.36 | 43.36 | 43.7 | 43.7 | -0.23 (-0.52%) | 675,897 |
| 2 Aug 2022 | CNY | 45.16 | 45.24 | 43.18 | 43.93 | 43.93 | -1.69 (-3.70%) | 498,349 |
| 1 Aug 2022 | CNY | 46.4 | 46.8 | 45 | 45.62 | 45.62 | -0.85 (-1.83%) | 815,483 |
| 29 Jul 2022 | CNY | 46.61 | 48.64 | 45.61 | 46.47 | 46.47 | +0.47 (+1.02%) | 1,272,943 |
| 28 Jul 2022 | CNY | 42.7 | 46.33 | 42.21 | 46 | 46 | +3.3 (+7.73%) | 805,302 |
| 27 Jul 2022 | CNY | 40.94 | 42.89 | 39.98 | 42.7 | 42.7 | +1.76 (+4.30%) | 423,469 |
| 26 Jul 2022 | CNY | 40.15 | 41.21 | 39.52 | 40.94 | 40.94 | +0.79 (+1.97%) | 176,042 |
| 25 Jul 2022 | CNY | 41.01 | 41.3 | 39.79 | 40.15 | 40.15 | -0.75 (-1.83%) | 172,528 |
| 22 Jul 2022 | CNY | 41.49 | 42.4 | 40.6 | 40.9 | 40.9 | -0.59 (-1.42%) | 224,485 |
| 21 Jul 2022 | CNY | 41.01 | 42.16 | 40.7 | 41.49 | 41.49 | +0.43 (+1.05%) | 283,110 |
| 20 Jul 2022 | CNY | 40.53 | 42.41 | 40.02 | 41.06 | 41.06 | +0.6 (+1.48%) | 276,663 |
| 19 Jul 2022 | CNY | 39.88 | 40.65 | 39.37 | 40.46 | 40.46 | +0.56 (+1.40%) | 124,786 |
| 18 Jul 2022 | CNY | 38.26 | 39.94 | 38.03 | 39.9 | 39.9 | +1.7 (+4.45%) | 191,071 |
| 15 Jul 2022 | CNY | 39.4 | 39.77 | 38.17 | 38.2 | 38.2 | -1.18 (-3.00%) | 157,137 |
| 14 Jul 2022 | CNY | 38.5 | 39.78 | 38.38 | 39.38 | 39.38 | +1 (+2.61%) | 176,304 |
