| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 36.3 | 36.79 | 36.17 | 36.38 | 36.38 | +0.07 (+0.19%) | 4,602,045 |
| 16 Aug 2022 | CNY | 36.4 | 36.66 | 36.2 | 36.31 | 36.31 | -0.01 (-0.03%) | 3,981,827 |
| 15 Aug 2022 | CNY | 36.71 | 36.75 | 36.2 | 36.32 | 36.32 | -0.51 (-1.38%) | 5,080,642 |
| 12 Aug 2022 | CNY | 36.64 | 36.97 | 36.4 | 36.83 | 36.83 | +0.14 (+0.38%) | 5,043,412 |
| 11 Aug 2022 | CNY | 36.1 | 36.71 | 36.06 | 36.69 | 36.69 | +0.69 (+1.92%) | 5,811,044 |
| 10 Aug 2022 | CNY | 36.11 | 36.42 | 35.88 | 36 | 36 | -0.23 (-0.63%) | 4,145,323 |
| 9 Aug 2022 | CNY | 36.2 | 36.35 | 35.86 | 36.23 | 36.23 | -0.16 (-0.44%) | 6,119,217 |
| 8 Aug 2022 | CNY | 36.45 | 36.99 | 36.06 | 36.39 | 36.39 | +0.47 (+1.31%) | 8,808,518 |
| 5 Aug 2022 | CNY | 35.38 | 35.99 | 35.2 | 35.92 | 35.92 | +0.61 (+1.73%) | 7,227,292 |
| 4 Aug 2022 | CNY | 34.73 | 35.44 | 34.56 | 35.31 | 35.31 | +0.96 (+2.79%) | 8,715,055 |
| 3 Aug 2022 | CNY | 34.74 | 35.56 | 34.28 | 34.35 | 34.35 | -0.39 (-1.12%) | 8,701,283 |
| 2 Aug 2022 | CNY | 36.02 | 36.05 | 34.04 | 34.74 | 34.74 | -1.63 (-4.48%) | 12,697,936 |
| 1 Aug 2022 | CNY | 37.36 | 37.38 | 36.01 | 36.37 | 36.37 | -1.05 (-2.81%) | 11,248,221 |
| 29 Jul 2022 | CNY | 38.6 | 38.6 | 37.37 | 37.42 | 37.42 | -1.17 (-3.03%) | 9,874,051 |
| 28 Jul 2022 | CNY | 38.74 | 39.19 | 38.5 | 38.59 | 38.59 | -0.34 (-0.87%) | 8,791,120 |
| 27 Jul 2022 | CNY | 38.5 | 39.77 | 38.05 | 38.93 | 38.93 | +0.22 (+0.57%) | 10,932,933 |
| 26 Jul 2022 | CNY | 40 | 40.16 | 38.38 | 38.71 | 38.71 | -1.46 (-3.63%) | 12,668,702 |
| 25 Jul 2022 | CNY | 39.3 | 40.82 | 39.28 | 40.17 | 40.17 | +1.89 (+4.94%) | 18,577,861 |
| 22 Jul 2022 | CNY | 39.2 | 39.42 | 38.01 | 38.28 | 38.28 | -0.96 (-2.45%) | 8,558,278 |
| 21 Jul 2022 | CNY | 39.5 | 40.09 | 39.12 | 39.24 | 39.24 | -0.5 (-1.26%) | 6,198,988 |
| 20 Jul 2022 | CNY | 39.29 | 40.18 | 39.28 | 39.74 | 39.74 | +0.78 (+2.00%) | 9,354,930 |
| 19 Jul 2022 | CNY | 39.4 | 39.89 | 38.7 | 38.96 | 38.96 | -0.7 (-1.77%) | 8,743,107 |
| 18 Jul 2022 | CNY | 39.65 | 39.69 | 38.5 | 39.66 | 39.66 | +0.48 (+1.23%) | 6,979,404 |
| 15 Jul 2022 | CNY | 40.11 | 40.6 | 39.18 | 39.18 | 39.18 | -1.18 (-2.92%) | 9,083,469 |
| 14 Jul 2022 | CNY | 39.79 | 41.23 | 39.7 | 40.36 | 40.36 | +0.64 (+1.61%) | 9,189,101 |
| 13 Jul 2022 | CNY | 40.67 | 40.67 | 39.35 | 39.72 | 39.72 | -0.96 (-2.36%) | 8,945,117 |
| 12 Jul 2022 | CNY | 42.5 | 42.5 | 40.55 | 40.68 | 40.68 | -1.66 (-3.92%) | 9,903,200 |
| 11 Jul 2022 | CNY | 41.46 | 42.46 | 41.42 | 42.34 | 42.34 | +0.99 (+2.39%) | 12,570,184 |
| 8 Jul 2022 | CNY | 42.05 | 42.38 | 41.31 | 41.35 | 41.35 | -0.7 (-1.66%) | 9,290,684 |
| 7 Jul 2022 | CNY | 43.18 | 43.99 | 41.62 | 42.05 | 42.05 | -0.51 (-1.20%) | 15,806,303 |
