| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 45.8 | 47 | 45.26 | 46.6 | 46.6 | +0.96 (+2.10%) | 10,917,941 |
| 11 Aug 2022 | CNY | 44.82 | 45.85 | 44.7 | 45.64 | 45.64 | +0.67 (+1.49%) | 9,103,239 |
| 10 Aug 2022 | CNY | 43.2 | 45.27 | 43.2 | 44.97 | 44.97 | +1.29 (+2.95%) | 8,713,654 |
| 9 Aug 2022 | CNY | 43.3 | 43.73 | 42.82 | 43.68 | 43.68 | +0.31 (+0.71%) | 7,409,818 |
| 8 Aug 2022 | CNY | 42.2 | 43.38 | 41.91 | 43.37 | 43.37 | +1.17 (+2.77%) | 6,963,834 |
| 5 Aug 2022 | CNY | 42.82 | 43.16 | 41.88 | 42.2 | 42.2 | -0.32 (-0.75%) | 6,615,798 |
| 4 Aug 2022 | CNY | 41.62 | 42.88 | 40.83 | 42.52 | 42.52 | +0.95 (+2.29%) | 8,941,298 |
| 3 Aug 2022 | CNY | 39.82 | 42.4 | 39.82 | 41.57 | 41.57 | +1.83 (+4.60%) | 8,701,475 |
| 2 Aug 2022 | CNY | 40.5 | 40.83 | 39.39 | 39.74 | 39.74 | -1.25 (-3.05%) | 7,004,533 |
| 1 Aug 2022 | CNY | 40.01 | 41.08 | 40 | 40.99 | 40.99 | +0.5 (+1.23%) | 5,321,910 |
| 29 Jul 2022 | CNY | 40.8 | 41.23 | 39.88 | 40.49 | 40.49 | -0.7 (-1.70%) | 6,998,624 |
| 28 Jul 2022 | CNY | 42 | 42.2 | 41 | 41.19 | 41.19 | -0.51 (-1.22%) | 6,305,203 |
| 27 Jul 2022 | CNY | 42.03 | 42.14 | 41.01 | 41.7 | 41.7 | -0.51 (-1.21%) | 4,674,488 |
| 26 Jul 2022 | CNY | 42.16 | 42.39 | 41.39 | 42.21 | 42.21 | +0.26 (+0.62%) | 4,241,726 |
| 25 Jul 2022 | CNY | 42.99 | 43.25 | 41.89 | 41.95 | 41.95 | -0.95 (-2.21%) | 5,599,766 |
| 22 Jul 2022 | CNY | 44.11 | 44.35 | 42.41 | 42.9 | 42.9 | -1.1 (-2.50%) | 7,720,752 |
| 21 Jul 2022 | CNY | 43.91 | 44.65 | 43.41 | 44 | 44 | +0.1 (+0.23%) | 7,536,859 |
| 20 Jul 2022 | CNY | 42.64 | 44.55 | 42.64 | 43.9 | 43.9 | +1.38 (+3.25%) | 7,388,140 |
| 19 Jul 2022 | CNY | 42.4 | 42.89 | 41.7 | 42.52 | 42.52 | +0.12 (+0.28%) | 5,272,604 |
| 18 Jul 2022 | CNY | 41.99 | 42.52 | 40.61 | 42.4 | 42.4 | +0.9 (+2.17%) | 8,442,247 |
| 15 Jul 2022 | CNY | 42.48 | 42.95 | 41.4 | 41.5 | 41.5 | -1.18 (-2.76%) | 6,048,619 |
| 14 Jul 2022 | CNY | 41.79 | 43.08 | 41.51 | 42.68 | 42.68 | +0.93 (+2.23%) | 5,878,523 |
| 13 Jul 2022 | CNY | 41.94 | 42.25 | 40.5 | 41.75 | 41.75 | -0.19 (-0.45%) | 8,989,231 |
| 12 Jul 2022 | CNY | 43.44 | 43.87 | 41.85 | 41.94 | 41.94 | -1.1 (-2.56%) | 8,191,250 |
| 11 Jul 2022 | CNY | 43.82 | 44.62 | 42.61 | 43.04 | 43.04 | -0.81 (-1.85%) | 8,574,406 |
| 8 Jul 2022 | CNY | 45.6 | 46.45 | 43.75 | 43.85 | 43.85 | -0.84 (-1.88%) | 10,783,797 |
| 7 Jul 2022 | CNY | 43.89 | 45.43 | 43.22 | 44.69 | 44.69 | +1.58 (+3.67%) | 10,268,487 |
| 6 Jul 2022 | CNY | 43.72 | 44.22 | 42.6 | 43.11 | 43.11 | -0.99 (-2.24%) | 7,652,525 |
| 5 Jul 2022 | CNY | 43.38 | 44.35 | 43.2 | 44.1 | 44.1 | +0.81 (+1.87%) | 9,422,263 |
| 4 Jul 2022 | CNY | 44.07 | 44.28 | 42.86 | 43.29 | 43.29 | -1 (-2.26%) | 8,643,021 |
