| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 37.08 | 37.33 | 36.66 | 37.03 | 37.03 | 0.0 (0.0%) | 628,100 |
| 16 Aug 2022 | CNY | 37 | 37.65 | 36.82 | 37.03 | 37.03 | +0.04 (+0.11%) | 739,500 |
| 15 Aug 2022 | CNY | 37.26 | 37.26 | 36.5 | 36.99 | 36.99 | -0.31 (-0.83%) | 1,080,800 |
| 12 Aug 2022 | CNY | 38.05 | 38.05 | 37.22 | 37.3 | 37.3 | -0.69 (-1.82%) | 833,500 |
| 11 Aug 2022 | CNY | 37.7 | 38.15 | 37.44 | 37.99 | 37.99 | +0.31 (+0.82%) | 842,920 |
| 10 Aug 2022 | CNY | 37.98 | 38.1 | 37.53 | 37.68 | 37.68 | -0.15 (-0.40%) | 678,058 |
| 9 Aug 2022 | CNY | 38.17 | 38.17 | 37.66 | 37.83 | 37.83 | -0.35 (-0.92%) | 681,909 |
| 8 Aug 2022 | CNY | 37.3 | 38.3 | 37.3 | 38.18 | 38.18 | +0.57 (+1.52%) | 1,014,700 |
| 5 Aug 2022 | CNY | 36.67 | 37.67 | 36.5 | 37.61 | 37.61 | +1.26 (+3.47%) | 1,503,909 |
| 4 Aug 2022 | CNY | 35.98 | 36.76 | 35.85 | 36.35 | 36.35 | +0.68 (+1.91%) | 1,090,446 |
| 3 Aug 2022 | CNY | 35.87 | 36.65 | 35.36 | 35.67 | 35.67 | -0.21 (-0.59%) | 1,350,458 |
| 2 Aug 2022 | CNY | 37.06 | 37.33 | 35.41 | 35.88 | 35.88 | -1.5 (-4.01%) | 2,214,200 |
| 1 Aug 2022 | CNY | 37.7 | 37.7 | 36.88 | 37.38 | 37.38 | -0.37 (-0.98%) | 2,095,700 |
| 29 Jul 2022 | CNY | 39.02 | 39.02 | 37.65 | 37.75 | 37.75 | -1.35 (-3.45%) | 1,719,100 |
| 28 Jul 2022 | CNY | 39.08 | 39.48 | 38.9 | 39.1 | 39.1 | +0.08 (+0.21%) | 1,050,300 |
| 27 Jul 2022 | CNY | 39.46 | 39.99 | 38.85 | 39.02 | 39.02 | -0.36 (-0.91%) | 1,372,400 |
| 26 Jul 2022 | CNY | 40.32 | 40.85 | 39.21 | 39.38 | 39.38 | -1.08 (-2.67%) | 1,977,455 |
| 25 Jul 2022 | CNY | 41.38 | 41.47 | 40.06 | 40.46 | 40.46 | -0.33 (-0.81%) | 1,287,000 |
| 22 Jul 2022 | CNY | 42.98 | 42.98 | 40.3 | 40.79 | 40.79 | -1.3 (-3.09%) | 1,901,709 |
| 21 Jul 2022 | CNY | 41.8 | 42.4 | 41.27 | 42.09 | 42.09 | +0.12 (+0.29%) | 1,069,000 |
| 20 Jul 2022 | CNY | 40.55 | 42.47 | 40.5 | 41.97 | 41.97 | +1.37 (+3.37%) | 1,719,609 |
| 19 Jul 2022 | CNY | 41.39 | 41.39 | 40.33 | 40.6 | 40.6 | -0.79 (-1.91%) | 1,609,009 |
| 18 Jul 2022 | CNY | 42.73 | 42.77 | 40.9 | 41.39 | 41.39 | -1.33 (-3.11%) | 2,449,100 |
| 15 Jul 2022 | CNY | 42.66 | 43.46 | 42.3 | 42.72 | 42.72 | -0.1 (-0.23%) | 2,056,800 |
| 14 Jul 2022 | CNY | 42 | 44.18 | 41.7 | 42.82 | 42.82 | +0.79 (+1.88%) | 3,463,900 |
| 13 Jul 2022 | CNY | 41.71 | 42.1 | 41.39 | 42.03 | 42.03 | -0.12 (-0.28%) | 2,401,500 |
| 12 Jul 2022 | CNY | 41.18 | 42.21 | 40.73 | 42.15 | 42.15 | +0.96 (+2.33%) | 2,626,100 |
| 11 Jul 2022 | CNY | 41.3 | 41.68 | 40.79 | 41.19 | 41.19 | -0.04 (-0.10%) | 1,713,300 |
| 8 Jul 2022 | CNY | 40.78 | 41.58 | 40 | 41.23 | 41.23 | +0.84 (+2.08%) | 2,124,200 |
| 7 Jul 2022 | CNY | 39.3 | 41.09 | 39.17 | 40.39 | 40.39 | +0.44 (+1.10%) | 3,130,300 |
