| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 36.74 | 39.21 | 36.72 | 37.9 | 37.9 | +1.16 (+3.16%) | 4,959,792 |
| 31 Aug 2022 | CNY | 38.3 | 38.54 | 36.66 | 36.74 | 36.74 | -1.68 (-4.37%) | 4,520,526 |
| 30 Aug 2022 | CNY | 39.47 | 39.88 | 38.3 | 38.42 | 38.42 | -0.98 (-2.49%) | 4,805,300 |
| 29 Aug 2022 | CNY | 39.46 | 40.22 | 38.8 | 39.4 | 39.4 | -0.48 (-1.20%) | 7,199,994 |
| 26 Aug 2022 | CNY | 37.81 | 41.22 | 37.81 | 39.88 | 39.88 | +2.41 (+6.43%) | 13,240,628 |
| 25 Aug 2022 | CNY | 37.15 | 37.95 | 36.5 | 37.47 | 37.47 | 0.0 (0.0%) | 6,676,952 |
| 24 Aug 2022 | CNY | 41.99 | 42.19 | 37.47 | 37.47 | 37.47 | -4.16 (-9.99%) | 13,058,507 |
| 23 Aug 2022 | CNY | 44.99 | 45.4 | 41.5 | 41.63 | 41.63 | -1.99 (-4.56%) | 14,509,308 |
| 22 Aug 2022 | CNY | 41 | 43.62 | 40.89 | 43.62 | 43.62 | +3.97 (+10.01%) | 8,535,276 |
| 19 Aug 2022 | CNY | 38.81 | 41.67 | 38.76 | 39.65 | 39.65 | +0.84 (+2.16%) | 9,474,449 |
| 18 Aug 2022 | CNY | 37.97 | 39.36 | 37.62 | 38.81 | 38.81 | +0.59 (+1.54%) | 6,695,041 |
| 17 Aug 2022 | CNY | 36.25 | 38.3 | 36.1 | 38.22 | 38.22 | +1.93 (+5.32%) | 7,997,838 |
| 16 Aug 2022 | CNY | 36.01 | 36.75 | 35.75 | 36.29 | 36.29 | +0.4 (+1.11%) | 3,677,568 |
| 15 Aug 2022 | CNY | 36.15 | 36.15 | 35.35 | 35.89 | 35.89 | -0.09 (-0.25%) | 3,205,802 |
| 12 Aug 2022 | CNY | 36.8 | 36.95 | 35.94 | 35.98 | 35.98 | -0.82 (-2.23%) | 4,124,537 |
| 11 Aug 2022 | CNY | 35.96 | 37.6 | 35.88 | 36.8 | 36.8 | +1.07 (+2.99%) | 5,027,288 |
| 10 Aug 2022 | CNY | 35.7 | 36.31 | 35.62 | 35.73 | 35.73 | -0.35 (-0.97%) | 2,807,955 |
| 9 Aug 2022 | CNY | 36.38 | 36.72 | 35.64 | 36.08 | 36.08 | -0.64 (-1.74%) | 4,190,949 |
| 8 Aug 2022 | CNY | 37.32 | 37.35 | 36.25 | 36.72 | 36.72 | -0.41 (-1.10%) | 4,475,560 |
| 5 Aug 2022 | CNY | 36 | 37.29 | 35.23 | 37.13 | 37.13 | +1.63 (+4.59%) | 5,703,296 |
| 4 Aug 2022 | CNY | 36 | 36.44 | 34.84 | 35.5 | 35.5 | -0.3 (-0.84%) | 4,757,631 |
| 3 Aug 2022 | CNY | 36.6 | 38.04 | 35.53 | 35.8 | 35.8 | -0.91 (-2.48%) | 6,362,904 |
| 2 Aug 2022 | CNY | 36.4 | 38.07 | 35.81 | 36.71 | 36.71 | +0.2 (+0.55%) | 7,983,486 |
| 1 Aug 2022 | CNY | 37.06 | 37.24 | 36.26 | 36.51 | 36.51 | -0.74 (-1.99%) | 4,787,410 |
| 29 Jul 2022 | CNY | 37.78 | 38.05 | 37 | 37.25 | 37.25 | -0.57 (-1.51%) | 4,803,619 |
| 28 Jul 2022 | CNY | 39.15 | 39.38 | 37.51 | 37.82 | 37.82 | -1.14 (-2.93%) | 7,942,101 |
| 27 Jul 2022 | CNY | 38.8 | 39.28 | 38.2 | 38.96 | 38.96 | +0.15 (+0.39%) | 5,535,050 |
| 26 Jul 2022 | CNY | 38.79 | 39.58 | 37.81 | 38.81 | 38.81 | +0.2 (+0.52%) | 6,601,032 |
| 25 Jul 2022 | CNY | 40.5 | 41.19 | 38.48 | 38.61 | 38.61 | -2.31 (-5.65%) | 10,185,466 |
| 22 Jul 2022 | CNY | 41.86 | 43.2 | 39.35 | 40.92 | 40.92 | -0.1 (-0.24%) | 14,011,809 |
