| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 43.14 | 43.66 | 40.5 | 42.19 | 42.19 | +0.09 (+0.21%) | 6,130,218 |
| 22 Aug 2022 | CNY | 41.41 | 44.99 | 40.76 | 42.1 | 42.1 | +0.72 (+1.74%) | 8,075,173 |
| 19 Aug 2022 | CNY | 43.5 | 45.97 | 40.41 | 41.38 | 41.38 | +1 (+2.48%) | 11,367,903 |
| 18 Aug 2022 | CNY | 33.4 | 40.38 | 33.4 | 40.38 | 40.38 | +6.73 (+20.00%) | 7,934,263 |
| 17 Aug 2022 | CNY | 33.32 | 33.96 | 33 | 33.65 | 33.65 | +0.34 (+1.02%) | 1,129,751 |
| 16 Aug 2022 | CNY | 33 | 34.19 | 32.73 | 33.31 | 33.31 | +0.23 (+0.70%) | 1,524,300 |
| 15 Aug 2022 | CNY | 32.6 | 33.57 | 32.4 | 33.08 | 33.08 | +0.35 (+1.07%) | 1,106,075 |
| 12 Aug 2022 | CNY | 33.95 | 33.95 | 32.65 | 32.73 | 32.73 | -0.9 (-2.68%) | 1,225,100 |
| 11 Aug 2022 | CNY | 33.4 | 34.27 | 33.03 | 33.63 | 33.63 | +0.41 (+1.23%) | 1,648,826 |
| 10 Aug 2022 | CNY | 32.75 | 33.71 | 32 | 33.22 | 33.22 | +0.25 (+0.76%) | 1,765,860 |
| 9 Aug 2022 | CNY | 32.17 | 32.97 | 31.7 | 32.97 | 32.97 | +0.71 (+2.20%) | 1,383,088 |
| 8 Aug 2022 | CNY | 32.95 | 33.28 | 31.68 | 32.26 | 32.26 | -0.15 (-0.46%) | 1,582,419 |
| 5 Aug 2022 | CNY | 30.56 | 32.68 | 30.56 | 32.41 | 32.41 | +1.85 (+6.05%) | 2,247,679 |
| 4 Aug 2022 | CNY | 30.87 | 31.2 | 30.24 | 30.56 | 30.56 | -0.01 (-0.03%) | 1,089,909 |
| 3 Aug 2022 | CNY | 30 | 31.74 | 30 | 30.57 | 30.57 | +0.77 (+2.58%) | 1,733,200 |
| 2 Aug 2022 | CNY | 31.36 | 31.58 | 29.5 | 29.8 | 29.8 | -2.1 (-6.58%) | 1,768,182 |
| 1 Aug 2022 | CNY | 31.64 | 31.92 | 29.89 | 31.9 | 31.9 | +0.64 (+2.05%) | 1,715,807 |
| 29 Jul 2022 | CNY | 32.88 | 33.17 | 31.16 | 31.26 | 31.26 | -1.56 (-4.75%) | 1,781,055 |
| 28 Jul 2022 | CNY | 32.16 | 33.15 | 31.99 | 32.82 | 32.82 | +0.83 (+2.59%) | 1,779,966 |
| 27 Jul 2022 | CNY | 30.9 | 32.25 | 30.89 | 31.99 | 31.99 | +1.1 (+3.56%) | 1,887,240 |
| 26 Jul 2022 | CNY | 31.27 | 31.49 | 30.71 | 30.89 | 30.89 | -0.37 (-1.18%) | 1,225,785 |
| 25 Jul 2022 | CNY | 32.96 | 33.2 | 30.74 | 31.26 | 31.26 | -1.39 (-4.26%) | 2,041,678 |
| 22 Jul 2022 | CNY | 33.36 | 34.09 | 32.23 | 32.65 | 32.65 | -0.65 (-1.95%) | 1,357,154 |
| 21 Jul 2022 | CNY | 33.69 | 34.45 | 33.21 | 33.3 | 33.3 | -0.43 (-1.27%) | 1,468,768 |
| 20 Jul 2022 | CNY | 33.66 | 34.01 | 33.33 | 33.73 | 33.73 | +0.5 (+1.50%) | 824,040 |
| 19 Jul 2022 | CNY | 33.21 | 33.86 | 32.9 | 33.23 | 33.23 | -0.37 (-1.10%) | 732,640 |
| 18 Jul 2022 | CNY | 33.49 | 34.3 | 32.7 | 33.6 | 33.6 | +0.18 (+0.54%) | 814,767 |
| 15 Jul 2022 | CNY | 34.39 | 34.39 | 33 | 33.42 | 33.42 | -0.57 (-1.68%) | 970,260 |
| 14 Jul 2022 | CNY | 32 | 35.13 | 32 | 33.99 | 33.99 | +1.87 (+5.82%) | 1,236,874 |
| 13 Jul 2022 | CNY | 32.14 | 32.65 | 32.02 | 32.12 | 32.12 | -0.02 (-0.06%) | 644,558 |
