| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 215,033 |
| 9 Aug 2022 | CNY | 48.03 | 48.47 | 47.66 | 48.26 | 48.26 | +0.21 (+0.44%) | 252,322 |
| 8 Aug 2022 | CNY | 47.56 | 48.16 | 47.5 | 48.05 | 48.05 | +0.37 (+0.78%) | 275,184 |
| 5 Aug 2022 | CNY | 46.67 | 47.88 | 46.67 | 47.68 | 47.68 | +0.99 (+2.12%) | 404,141 |
| 4 Aug 2022 | CNY | 46.62 | 46.8 | 46.15 | 46.69 | 46.69 | +0.41 (+0.89%) | 180,489 |
| 3 Aug 2022 | CNY | 46.39 | 47 | 46.1 | 46.28 | 46.28 | +0.05 (+0.11%) | 360,937 |
| 2 Aug 2022 | CNY | 48.03 | 48.29 | 46.08 | 46.23 | 46.23 | -2.12 (-4.38%) | 699,961 |
| 1 Aug 2022 | CNY | 48.5 | 48.58 | 47.8 | 48.35 | 48.35 | -0.22 (-0.45%) | 262,097 |
| 29 Jul 2022 | CNY | 49.26 | 49.28 | 48.55 | 48.57 | 48.57 | -0.5 (-1.02%) | 373,412 |
| 28 Jul 2022 | CNY | 48.89 | 49.34 | 48.85 | 49.07 | 49.07 | +0.19 (+0.39%) | 314,608 |
| 27 Jul 2022 | CNY | 48.82 | 49.39 | 48.53 | 48.88 | 48.88 | +0.06 (+0.12%) | 339,967 |
| 26 Jul 2022 | CNY | 49.35 | 49.6 | 48.41 | 48.82 | 48.82 | -0.53 (-1.07%) | 365,648 |
| 25 Jul 2022 | CNY | 49.12 | 49.79 | 49.1 | 49.35 | 49.35 | +0.71 (+1.46%) | 520,526 |
| 22 Jul 2022 | CNY | 49.16 | 49.27 | 48.35 | 48.64 | 48.64 | -0.52 (-1.06%) | 354,384 |
| 21 Jul 2022 | CNY | 49.04 | 49.3 | 49.04 | 49.16 | 49.16 | +0.01 (+0.02%) | 251,104 |
| 20 Jul 2022 | CNY | 49.38 | 49.49 | 49.06 | 49.15 | 49.15 | -0.05 (-0.10%) | 357,672 |
| 19 Jul 2022 | CNY | 48.81 | 49.4 | 48.69 | 49.2 | 49.2 | +0.39 (+0.80%) | 267,220 |
| 18 Jul 2022 | CNY | 48.38 | 48.83 | 48.16 | 48.81 | 48.81 | +0.63 (+1.31%) | 262,427 |
| 15 Jul 2022 | CNY | 48.96 | 48.96 | 48.13 | 48.18 | 48.18 | -0.66 (-1.35%) | 348,802 |
| 14 Jul 2022 | CNY | 48.52 | 49.23 | 48.52 | 48.84 | 48.84 | +0.27 (+0.56%) | 261,989 |
| 13 Jul 2022 | CNY | 48.56 | 48.87 | 48.49 | 48.57 | 48.57 | +0.01 (+0.02%) | 254,880 |
| 12 Jul 2022 | CNY | 49.5 | 50 | 48.5 | 48.56 | 48.56 | -1.07 (-2.16%) | 430,922 |
| 11 Jul 2022 | CNY | 50.31 | 50.38 | 49.62 | 49.63 | 49.63 | -0.46 (-0.92%) | 347,766 |
| 8 Jul 2022 | CNY | 50.02 | 50.5 | 50.02 | 50.09 | 50.09 | -0.03 (-0.06%) | 317,216 |
| 7 Jul 2022 | CNY | 50.69 | 50.87 | 50.07 | 50.12 | 50.12 | -0.34 (-0.67%) | 428,922 |
| 6 Jul 2022 | CNY | 50.9 | 51.07 | 50.3 | 50.46 | 50.46 | -0.34 (-0.67%) | 386,491 |
| 5 Jul 2022 | CNY | 51.5 | 51.71 | 50.35 | 50.8 | 50.8 | -0.66 (-1.28%) | 514,091 |
| 4 Jul 2022 | CNY | 50.94 | 51.91 | 50.49 | 51.46 | 51.46 | +0.52 (+1.02%) | 633,688 |
| 1 Jul 2022 | CNY | 50.71 | 51.39 | 50.58 | 50.94 | 50.94 | +0.13 (+0.26%) | 469,899 |
