| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 35.7 | 37.9 | 35.46 | 37.71 | 37.71 | +0.81 (+2.20%) | 18,042,696 |
| 12 Aug 2022 | CNY | 37.68 | 38.13 | 36.42 | 36.9 | 36.9 | -0.03 (-0.08%) | 21,928,661 |
| 11 Aug 2022 | CNY | 39.58 | 40.18 | 36.93 | 36.93 | 36.93 | -4.1 (-9.99%) | 28,880,997 |
| 10 Aug 2022 | CNY | 43.08 | 43.08 | 40.14 | 41.03 | 41.03 | -3.57 (-8.00%) | 32,239,761 |
| 9 Aug 2022 | CNY | 41.16 | 46.45 | 41.09 | 44.6 | 44.6 | +2.37 (+5.61%) | 34,859,768 |
| 8 Aug 2022 | CNY | 40 | 44.04 | 40 | 42.23 | 42.23 | -1.13 (-2.61%) | 26,167,927 |
| 5 Aug 2022 | CNY | 47.11 | 47.27 | 43.36 | 43.36 | 43.36 | -4.82 (-10.00%) | 13,314,564 |
| 4 Aug 2022 | CNY | 43.71 | 48.18 | 41.61 | 48.18 | 48.18 | +4.38 (+10%) | 30,162,166 |
| 3 Aug 2022 | CNY | 46 | 49.56 | 41.26 | 43.8 | 43.8 | -1.25 (-2.77%) | 31,291,434 |
| 2 Aug 2022 | CNY | 42 | 45.55 | 40.55 | 45.05 | 45.05 | +2.73 (+6.45%) | 23,984,360 |
| 1 Aug 2022 | CNY | 40 | 42.32 | 38.14 | 42.32 | 42.32 | +3.85 (+10.01%) | 24,211,279 |
| 29 Jul 2022 | CNY | 37.11 | 38.47 | 36.5 | 38.47 | 38.47 | +3.5 (+10.01%) | 24,530,552 |
| 28 Jul 2022 | CNY | 34.97 | 34.97 | 34.03 | 34.97 | 34.97 | +3.18 (+10.00%) | 3,814,693 |
| 27 Jul 2022 | CNY | 28.88 | 31.79 | 28.67 | 31.79 | 31.79 | +2.89 (+10%) | 5,693,596 |
| 26 Jul 2022 | CNY | 29.53 | 30.5 | 28 | 28.9 | 28.9 | +0.08 (+0.28%) | 16,258,597 |
| 25 Jul 2022 | CNY | 26.73 | 28.82 | 26.73 | 28.82 | 28.82 | +2.62 (+10%) | 5,610,509 |
| 22 Jul 2022 | CNY | 26.61 | 28.4 | 26.16 | 26.2 | 26.2 | -1.2 (-4.38%) | 14,343,810 |
| 21 Jul 2022 | CNY | 25.8 | 28.82 | 25.8 | 27.4 | 27.4 | +1.2 (+4.58%) | 17,054,394 |
| 20 Jul 2022 | CNY | 25 | 26.2 | 24.52 | 26.2 | 26.2 | +2.38 (+9.99%) | 19,051,412 |
| 19 Jul 2022 | CNY | 22.6 | 23.82 | 21.96 | 23.82 | 23.82 | +2.17 (+10.02%) | 9,464,695 |
| 18 Jul 2022 | CNY | 19.88 | 21.65 | 19.84 | 21.65 | 21.65 | +1.97 (+10.01%) | 7,984,774 |
| 15 Jul 2022 | CNY | 19.8 | 20.73 | 19.6 | 19.68 | 19.68 | -0.43 (-2.14%) | 6,295,481 |
| 14 Jul 2022 | CNY | 18.8 | 20.48 | 18.8 | 20.11 | 20.11 | +1.16 (+6.12%) | 8,032,505 |
| 13 Jul 2022 | CNY | 19.11 | 19.38 | 18.6 | 18.95 | 18.95 | -0.17 (-0.89%) | 5,185,578 |
| 12 Jul 2022 | CNY | 20.43 | 20.43 | 18.82 | 19.12 | 19.12 | -1.55 (-7.50%) | 8,668,629 |
| 11 Jul 2022 | CNY | 20.43 | 20.88 | 19.84 | 20.67 | 20.67 | +0.39 (+1.92%) | 8,164,338 |
| 8 Jul 2022 | CNY | 21.15 | 21.36 | 20.25 | 20.28 | 20.28 | -1.29 (-5.98%) | 11,051,348 |
| 7 Jul 2022 | CNY | 20.69 | 22.1 | 20 | 21.57 | 21.57 | +0.82 (+3.95%) | 18,436,127 |
| 6 Jul 2022 | CNY | 18.84 | 20.75 | 18.42 | 20.75 | 20.75 | +1.89 (+10.02%) | 9,766,222 |
| 5 Jul 2022 | CNY | 19.81 | 20.46 | 18.41 | 18.86 | 18.86 | -0.66 (-3.38%) | 15,244,220 |
