| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 46.52 | 46.98 | 46.52 | 46.83 | 46.83 | +0.14 (+0.30%) | 185,980 |
| 29 Aug 2022 | CNY | 46.31 | 46.86 | 46.17 | 46.69 | 46.69 | -0.1 (-0.21%) | 174,280 |
| 26 Aug 2022 | CNY | 46.83 | 47.11 | 46.7 | 46.79 | 46.79 | +0.09 (+0.19%) | 192,480 |
| 25 Aug 2022 | CNY | 46.69 | 47 | 46.31 | 46.7 | 46.7 | +0.14 (+0.30%) | 204,950 |
| 24 Aug 2022 | CNY | 47.13 | 47.43 | 46.45 | 46.56 | 46.56 | -0.58 (-1.23%) | 383,120 |
| 23 Aug 2022 | CNY | 47.31 | 47.53 | 47.11 | 47.14 | 47.14 | -0.18 (-0.38%) | 218,370 |
| 22 Aug 2022 | CNY | 47.6 | 47.68 | 47.21 | 47.32 | 47.32 | -0.25 (-0.53%) | 240,210 |
| 19 Aug 2022 | CNY | 47.91 | 48.3 | 47.47 | 47.57 | 47.57 | -0.51 (-1.06%) | 420,500 |
| 18 Aug 2022 | CNY | 48.5 | 48.5 | 48 | 48.08 | 48.08 | -0.42 (-0.87%) | 276,170 |
| 17 Aug 2022 | CNY | 48.49 | 48.63 | 48.31 | 48.5 | 48.5 | 0.0 (0.0%) | 172,680 |
| 16 Aug 2022 | CNY | 48.59 | 48.7 | 48.21 | 48.5 | 48.5 | +0.2 (+0.41%) | 220,520 |
| 15 Aug 2022 | CNY | 48.61 | 48.78 | 48.05 | 48.3 | 48.3 | -0.3 (-0.62%) | 248,750 |
| 12 Aug 2022 | CNY | 48.53 | 48.97 | 48.53 | 48.6 | 48.6 | -0.07 (-0.14%) | 239,200 |
| 11 Aug 2022 | CNY | 47.93 | 48.83 | 47.93 | 48.67 | 48.67 | +0.67 (+1.40%) | 366,330 |
| 10 Aug 2022 | CNY | 48.35 | 48.44 | 47.85 | 48 | 48 | -0.26 (-0.54%) | 215,030 |
| 9 Aug 2022 | CNY | 48.03 | 48.47 | 47.66 | 48.26 | 48.26 | +0.21 (+0.44%) | 252,320 |
| 8 Aug 2022 | CNY | 47.56 | 48.16 | 47.5 | 48.05 | 48.05 | +0.37 (+0.78%) | 275,180 |
| 5 Aug 2022 | CNY | 46.67 | 47.88 | 46.67 | 47.68 | 47.68 | +0.99 (+2.12%) | 404,140 |
| 4 Aug 2022 | CNY | 46.62 | 46.8 | 46.15 | 46.69 | 46.69 | +0.41 (+0.89%) | 180,490 |
| 3 Aug 2022 | CNY | 46.39 | 47 | 46.1 | 46.28 | 46.28 | +0.05 (+0.11%) | 360,940 |
| 2 Aug 2022 | CNY | 48.03 | 48.29 | 46.08 | 46.23 | 46.23 | -2.12 (-4.38%) | 699,960 |
| 1 Aug 2022 | CNY | 48.5 | 48.58 | 47.8 | 48.35 | 48.35 | -0.22 (-0.45%) | 262,100 |
| 29 Jul 2022 | CNY | 49.26 | 49.28 | 48.55 | 48.57 | 48.57 | -0.5 (-1.02%) | 373,410 |
| 28 Jul 2022 | CNY | 48.89 | 49.34 | 48.85 | 49.07 | 49.07 | +0.19 (+0.39%) | 314,610 |
| 27 Jul 2022 | CNY | 48.82 | 49.39 | 48.53 | 48.88 | 48.88 | +0.06 (+0.12%) | 339,970 |
| 26 Jul 2022 | CNY | 49.35 | 49.6 | 48.41 | 48.82 | 48.82 | -0.53 (-1.07%) | 365,650 |
| 25 Jul 2022 | CNY | 49.12 | 49.79 | 49.1 | 49.35 | 49.35 | +0.71 (+1.46%) | 520,530 |
| 22 Jul 2022 | CNY | 49.16 | 49.27 | 48.35 | 48.64 | 48.64 | -0.52 (-1.06%) | 354,380 |
| 21 Jul 2022 | CNY | 49.04 | 49.3 | 49.04 | 49.16 | 49.16 | +0.01 (+0.02%) | 251,100 |
| 20 Jul 2022 | CNY | 49.38 | 49.49 | 49.06 | 49.15 | 49.15 | -0.05 (-0.10%) | 357,670 |
