| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 44.8 | 45.21 | 44.41 | 44.83 | 44.83 | +0.03 (+0.07%) | 857,070 |
| 22 Aug 2022 | CNY | 45.07 | 45.86 | 44.6 | 44.8 | 44.8 | -0.65 (-1.43%) | 1,199,226 |
| 19 Aug 2022 | CNY | 46.14 | 48.34 | 45.29 | 45.45 | 45.45 | -0.58 (-1.26%) | 1,839,562 |
| 18 Aug 2022 | CNY | 47 | 47.5 | 44.58 | 46.03 | 46.03 | -5.29 (-10.31%) | 3,562,485 |
| 17 Aug 2022 | CNY | 51.72 | 52.17 | 50.54 | 51.32 | 51.32 | -0.34 (-0.66%) | 1,221,289 |
| 16 Aug 2022 | CNY | 51.86 | 53.18 | 50.99 | 51.66 | 51.66 | +0.18 (+0.35%) | 1,109,922 |
| 15 Aug 2022 | CNY | 50.52 | 51.95 | 50.52 | 51.48 | 51.48 | +0.17 (+0.33%) | 1,008,927 |
| 12 Aug 2022 | CNY | 55.11 | 55.67 | 51.29 | 51.31 | 51.31 | -3.77 (-6.84%) | 1,957,347 |
| 11 Aug 2022 | CNY | 55.41 | 55.94 | 54.32 | 55.08 | 55.08 | -0.26 (-0.47%) | 1,409,825 |
| 10 Aug 2022 | CNY | 53.8 | 56.5 | 52.68 | 55.34 | 55.34 | +1.17 (+2.16%) | 2,364,081 |
| 9 Aug 2022 | CNY | 51.42 | 54.28 | 50.21 | 54.17 | 54.17 | +3.07 (+6.01%) | 2,190,929 |
| 8 Aug 2022 | CNY | 52.35 | 52.6 | 50.58 | 51.1 | 51.1 | -1.35 (-2.57%) | 1,547,011 |
| 5 Aug 2022 | CNY | 52.11 | 53.79 | 50.68 | 52.45 | 52.45 | +0.64 (+1.24%) | 1,964,117 |
| 4 Aug 2022 | CNY | 53.5 | 54.39 | 50.88 | 51.81 | 51.81 | -0.74 (-1.41%) | 2,834,267 |
| 3 Aug 2022 | CNY | 48.13 | 53.79 | 48.07 | 52.55 | 52.55 | +3.97 (+8.17%) | 3,456,980 |
| 2 Aug 2022 | CNY | 49.61 | 52.24 | 48 | 48.58 | 48.58 | -0.62 (-1.26%) | 2,595,234 |
| 1 Aug 2022 | CNY | 48.7 | 49.99 | 47.88 | 49.2 | 49.2 | +0.57 (+1.17%) | 1,478,933 |
| 29 Jul 2022 | CNY | 49.98 | 49.98 | 48.22 | 48.63 | 48.63 | -1.18 (-2.37%) | 1,627,422 |
| 28 Jul 2022 | CNY | 46.95 | 50.46 | 46.5 | 49.81 | 49.81 | +3.02 (+6.45%) | 3,230,229 |
| 27 Jul 2022 | CNY | 42.57 | 48.6 | 41.88 | 46.79 | 46.79 | +4.48 (+10.59%) | 3,424,231 |
| 26 Jul 2022 | CNY | 40.8 | 43.15 | 40.04 | 42.31 | 42.31 | +1.61 (+3.96%) | 1,012,133 |
| 25 Jul 2022 | CNY | 41.34 | 42.37 | 40.41 | 40.7 | 40.7 | -0.69 (-1.67%) | 496,372 |
| 22 Jul 2022 | CNY | 42.79 | 43.43 | 40.71 | 41.39 | 41.39 | -1.44 (-3.36%) | 994,938 |
| 21 Jul 2022 | CNY | 42.99 | 43.46 | 42.65 | 42.83 | 42.83 | -0.16 (-0.37%) | 690,475 |
| 20 Jul 2022 | CNY | 42 | 43.24 | 41.61 | 42.99 | 42.99 | +1.04 (+2.48%) | 787,811 |
| 19 Jul 2022 | CNY | 41.65 | 42.12 | 40.97 | 41.95 | 41.95 | +0.5 (+1.21%) | 469,313 |
| 18 Jul 2022 | CNY | 40.68 | 41.48 | 40.02 | 41.45 | 41.45 | +1.02 (+2.52%) | 424,543 |
| 15 Jul 2022 | CNY | 41.41 | 41.76 | 40 | 40.43 | 40.43 | -1.21 (-2.91%) | 634,928 |
| 14 Jul 2022 | CNY | 40.5 | 42.22 | 40.36 | 41.64 | 41.64 | +0.96 (+2.36%) | 701,119 |
| 13 Jul 2022 | CNY | 40.78 | 41.07 | 40.37 | 40.68 | 40.68 | +0.1 (+0.25%) | 358,425 |
