| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 38.18 | 38.68 | 37.55 | 38.02 | 38.02 | -0.2 (-0.52%) | 20,154,068 |
| 22 Aug 2022 | CNY | 38.52 | 39.2 | 37.4 | 38.22 | 38.22 | -0.3 (-0.78%) | 26,163,967 |
| 19 Aug 2022 | CNY | 39.08 | 40.22 | 38.5 | 38.52 | 38.52 | -1.2 (-3.02%) | 44,883,710 |
| 18 Aug 2022 | CNY | 36.2 | 39.75 | 35.76 | 39.72 | 39.72 | +3.25 (+8.91%) | 56,995,959 |
| 17 Aug 2022 | CNY | 36.9 | 36.97 | 36.22 | 36.47 | 36.47 | -0.87 (-2.33%) | 22,190,290 |
| 16 Aug 2022 | CNY | 36.7 | 37.64 | 36.09 | 37.34 | 37.34 | +0.16 (+0.43%) | 24,407,225 |
| 15 Aug 2022 | CNY | 38.18 | 38.38 | 36.93 | 37.18 | 37.18 | +0.39 (+1.06%) | 24,053,353 |
| 12 Aug 2022 | CNY | 37.99 | 38.73 | 36.77 | 36.79 | 36.79 | -1.68 (-4.37%) | 33,360,754 |
| 11 Aug 2022 | CNY | 38.71 | 39.24 | 37.91 | 38.47 | 38.47 | 0.0 (0.0%) | 35,460,375 |
| 10 Aug 2022 | CNY | 35.89 | 40.01 | 35.77 | 38.47 | 38.47 | +1.59 (+4.31%) | 55,800,258 |
| 9 Aug 2022 | CNY | 36.4 | 36.9 | 35.26 | 36.88 | 36.88 | -0.12 (-0.32%) | 35,483,245 |
| 8 Aug 2022 | CNY | 36.86 | 37.66 | 35.9 | 37 | 37 | -0.39 (-1.04%) | 41,825,296 |
| 5 Aug 2022 | CNY | 35.4 | 38 | 34.8 | 37.39 | 37.39 | +2.44 (+6.98%) | 54,287,310 |
| 4 Aug 2022 | CNY | 35.96 | 36.45 | 34.8 | 34.95 | 34.95 | -0.3 (-0.85%) | 39,754,641 |
| 3 Aug 2022 | CNY | 33.1 | 37.16 | 33.1 | 35.25 | 35.25 | +2.15 (+6.50%) | 58,337,494 |
| 2 Aug 2022 | CNY | 32.53 | 33.83 | 31.81 | 33.1 | 33.1 | +0.07 (+0.21%) | 36,134,863 |
| 1 Aug 2022 | CNY | 30.84 | 33.2 | 30.4 | 33.03 | 33.03 | +2.14 (+6.93%) | 29,743,724 |
| 29 Jul 2022 | CNY | 31.99 | 32.1 | 30.82 | 30.89 | 30.89 | -1.1 (-3.44%) | 16,312,921 |
| 28 Jul 2022 | CNY | 31.66 | 32.67 | 31.6 | 31.99 | 31.99 | +0.7 (+2.24%) | 17,898,840 |
| 27 Jul 2022 | CNY | 31.61 | 31.76 | 31.18 | 31.29 | 31.29 | -0.53 (-1.67%) | 9,207,522 |
| 26 Jul 2022 | CNY | 31.57 | 31.85 | 30.8 | 31.82 | 31.82 | +0.22 (+0.70%) | 9,494,471 |
| 25 Jul 2022 | CNY | 32.25 | 32.83 | 31.51 | 31.6 | 31.6 | -0.65 (-2.02%) | 11,004,793 |
| 22 Jul 2022 | CNY | 32.8 | 32.99 | 31.63 | 32.25 | 32.25 | -0.56 (-1.71%) | 17,034,263 |
| 21 Jul 2022 | CNY | 31.99 | 33.29 | 31.43 | 32.81 | 32.81 | +0.96 (+3.01%) | 24,812,215 |
| 20 Jul 2022 | CNY | 32.2 | 32.76 | 31.81 | 31.85 | 31.85 | -0.26 (-0.81%) | 14,578,733 |
| 19 Jul 2022 | CNY | 31.45 | 32.25 | 31.1 | 32.11 | 32.11 | +0.54 (+1.71%) | 16,012,836 |
| 18 Jul 2022 | CNY | 31.43 | 31.6 | 30.4 | 31.57 | 31.57 | +0.46 (+1.48%) | 13,183,687 |
| 15 Jul 2022 | CNY | 31.25 | 32.39 | 31.1 | 31.11 | 31.11 | -0.36 (-1.14%) | 14,541,867 |
| 14 Jul 2022 | CNY | 30.89 | 31.78 | 30.6 | 31.47 | 31.47 | +0.58 (+1.88%) | 12,609,145 |
| 13 Jul 2022 | CNY | 31.3 | 31.38 | 30.61 | 30.89 | 30.89 | +0.06 (+0.19%) | 9,779,545 |
