| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 36.98 | 36.98 | 35.84 | 35.89 | 35.89 | -0.42 (-1.16%) | 286,400 |
| 19 Aug 2022 | CNY | 36.42 | 36.66 | 35.98 | 36.31 | 36.31 | -0.11 (-0.30%) | 231,100 |
| 18 Aug 2022 | CNY | 36.35 | 36.67 | 36.25 | 36.42 | 36.42 | -0.12 (-0.33%) | 139,800 |
| 17 Aug 2022 | CNY | 36.65 | 36.92 | 36.31 | 36.54 | 36.54 | +0.02 (+0.05%) | 163,460 |
| 16 Aug 2022 | CNY | 36.21 | 36.79 | 36.16 | 36.52 | 36.52 | +0.02 (+0.05%) | 138,950 |
| 15 Aug 2022 | CNY | 36.2 | 36.8 | 36.14 | 36.5 | 36.5 | -0.1 (-0.27%) | 293,000 |
| 12 Aug 2022 | CNY | 36.81 | 37.07 | 36.13 | 36.6 | 36.6 | -0.4 (-1.08%) | 310,310 |
| 11 Aug 2022 | CNY | 36.47 | 37.3 | 36.18 | 37 | 37 | +0.82 (+2.27%) | 533,909 |
| 10 Aug 2022 | CNY | 36.55 | 36.94 | 36.03 | 36.18 | 36.18 | -0.06 (-0.17%) | 272,150 |
| 9 Aug 2022 | CNY | 36.65 | 36.66 | 36.1 | 36.24 | 36.24 | -0.3 (-0.82%) | 125,900 |
| 8 Aug 2022 | CNY | 36.77 | 36.81 | 36.01 | 36.54 | 36.54 | -0.09 (-0.25%) | 112,100 |
| 5 Aug 2022 | CNY | 35 | 36.65 | 35 | 36.63 | 36.63 | +1.36 (+3.86%) | 268,100 |
| 4 Aug 2022 | CNY | 34.92 | 35.5 | 34.92 | 35.27 | 35.27 | +0.07 (+0.20%) | 123,280 |
| 3 Aug 2022 | CNY | 35.61 | 36.4 | 35.12 | 35.2 | 35.2 | -0.55 (-1.54%) | 124,801 |
| 2 Aug 2022 | CNY | 36.33 | 36.75 | 35.1 | 35.75 | 35.75 | -0.97 (-2.64%) | 372,836 |
| 1 Aug 2022 | CNY | 36.5 | 36.77 | 36.1 | 36.72 | 36.72 | +0.04 (+0.11%) | 140,840 |
| 29 Jul 2022 | CNY | 36.61 | 36.85 | 36.02 | 36.68 | 36.68 | -0.17 (-0.46%) | 184,600 |
| 28 Jul 2022 | CNY | 36.99 | 37.19 | 36.7 | 36.85 | 36.85 | 0.0 (0.0%) | 214,500 |
| 27 Jul 2022 | CNY | 37.3 | 37.35 | 36.8 | 36.85 | 36.85 | -0.45 (-1.21%) | 110,569 |
| 26 Jul 2022 | CNY | 36.9 | 37.86 | 36.71 | 37.3 | 37.3 | +0.29 (+0.78%) | 307,890 |
| 25 Jul 2022 | CNY | 36.98 | 37.4 | 36.29 | 37.01 | 37.01 | 0.0 (0.0%) | 199,100 |
| 22 Jul 2022 | CNY | 36.62 | 37.23 | 36.33 | 37.01 | 37.01 | +0.01 (+0.03%) | 181,300 |
| 21 Jul 2022 | CNY | 36.38 | 37.49 | 36.3 | 37 | 37 | +0.28 (+0.76%) | 230,200 |
| 20 Jul 2022 | CNY | 35.88 | 36.98 | 35.69 | 36.72 | 36.72 | +0.83 (+2.31%) | 276,470 |
| 19 Jul 2022 | CNY | 35.7 | 35.9 | 35.39 | 35.89 | 35.89 | +0.47 (+1.33%) | 112,700 |
| 18 Jul 2022 | CNY | 35.43 | 36.2 | 35.03 | 35.42 | 35.42 | +0.32 (+0.91%) | 176,550 |
| 15 Jul 2022 | CNY | 35.45 | 35.76 | 35 | 35.1 | 35.1 | -0.85 (-2.36%) | 170,240 |
| 14 Jul 2022 | CNY | 36 | 36.42 | 35.8 | 35.95 | 35.95 | -0.31 (-0.85%) | 121,100 |
| 13 Jul 2022 | CNY | 36.73 | 36.73 | 36.1 | 36.26 | 36.26 | -0.16 (-0.44%) | 194,100 |
| 12 Jul 2022 | CNY | 36.67 | 36.98 | 36.05 | 36.42 | 36.42 | -0.24 (-0.65%) | 109,200 |
