| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 38.02 | 38.04 | 35.01 | 35.5 | 35.5 | -2.29 (-6.06%) | 8,747,934 |
| 23 Aug 2022 | CNY | 38.17 | 38.81 | 37.45 | 37.79 | 37.79 | -1.06 (-2.73%) | 6,945,760 |
| 22 Aug 2022 | CNY | 39.2 | 40.8 | 37.83 | 38.85 | 38.85 | -0.26 (-0.66%) | 8,409,219 |
| 19 Aug 2022 | CNY | 40.6 | 41.49 | 39 | 39.11 | 39.11 | -0.93 (-2.32%) | 9,016,062 |
| 18 Aug 2022 | CNY | 38 | 40.8 | 37.38 | 40.04 | 40.04 | +1.89 (+4.95%) | 11,494,840 |
| 17 Aug 2022 | CNY | 37 | 38.51 | 36.35 | 38.15 | 38.15 | +1.26 (+3.42%) | 8,404,988 |
| 16 Aug 2022 | CNY | 36 | 37.9 | 35.38 | 36.89 | 36.89 | +0.9 (+2.50%) | 11,282,588 |
| 15 Aug 2022 | CNY | 37.32 | 37.6 | 35.78 | 35.99 | 35.99 | -1.48 (-3.95%) | 10,323,437 |
| 12 Aug 2022 | CNY | 39.46 | 40.5 | 37.19 | 37.47 | 37.47 | -1.91 (-4.85%) | 12,873,284 |
| 11 Aug 2022 | CNY | 35.73 | 39.85 | 35.52 | 39.38 | 39.38 | +3.38 (+9.39%) | 12,458,242 |
| 10 Aug 2022 | CNY | 37.2 | 37.5 | 35.3 | 36 | 36 | +0.07 (+0.19%) | 9,320,243 |
| 9 Aug 2022 | CNY | 34.97 | 36.35 | 34.47 | 35.93 | 35.93 | +0.78 (+2.22%) | 7,874,589 |
| 8 Aug 2022 | CNY | 33 | 35.38 | 32.33 | 35.15 | 35.15 | +2.63 (+8.09%) | 10,430,056 |
| 5 Aug 2022 | CNY | 31.64 | 32.8 | 31.37 | 32.52 | 32.52 | +0.88 (+2.78%) | 6,345,238 |
| 4 Aug 2022 | CNY | 31.12 | 31.99 | 30.86 | 31.64 | 31.64 | +0.21 (+0.67%) | 3,892,906 |
| 3 Aug 2022 | CNY | 32.66 | 33.4 | 30.98 | 31.43 | 31.43 | -0.8 (-2.48%) | 7,972,278 |
| 2 Aug 2022 | CNY | 33.68 | 34.14 | 31.66 | 32.23 | 32.23 | -1.92 (-5.62%) | 7,885,383 |
| 1 Aug 2022 | CNY | 31.85 | 34.6 | 31.3 | 34.15 | 34.15 | +2.39 (+7.53%) | 8,434,212 |
| 29 Jul 2022 | CNY | 32.3 | 32.59 | 31.53 | 31.76 | 31.76 | -0.52 (-1.61%) | 4,258,655 |
| 28 Jul 2022 | CNY | 32 | 33.08 | 31.5 | 32.28 | 32.28 | +0.48 (+1.51%) | 8,646,852 |
| 27 Jul 2022 | CNY | 28.31 | 31.88 | 28.28 | 31.8 | 31.8 | +3.51 (+12.41%) | 10,077,263 |
| 26 Jul 2022 | CNY | 28.84 | 29.28 | 28 | 28.29 | 28.29 | -0.47 (-1.63%) | 4,888,346 |
| 25 Jul 2022 | CNY | 29.64 | 30.28 | 28.7 | 28.76 | 28.76 | -1.28 (-4.26%) | 6,613,043 |
| 22 Jul 2022 | CNY | 29.87 | 31.08 | 29.6 | 30.04 | 30.04 | -0.05 (-0.17%) | 7,450,473 |
| 21 Jul 2022 | CNY | 28.66 | 30.46 | 28.17 | 30.09 | 30.09 | +1.39 (+4.84%) | 8,562,339 |
| 20 Jul 2022 | CNY | 28.33 | 28.88 | 28.08 | 28.7 | 28.7 | +0.45 (+1.59%) | 4,519,205 |
| 19 Jul 2022 | CNY | 28.25 | 29.08 | 27.44 | 28.25 | 28.25 | +0.08 (+0.28%) | 6,067,599 |
| 18 Jul 2022 | CNY | 27.41 | 28.42 | 27.3 | 28.17 | 28.17 | +0.87 (+3.19%) | 6,236,995 |
| 15 Jul 2022 | CNY | 27.25 | 28.05 | 27.01 | 27.3 | 27.3 | -0.05 (-0.18%) | 3,100,211 |
| 14 Jul 2022 | CNY | 27.6 | 27.99 | 27.2 | 27.35 | 27.35 | -0.29 (-1.05%) | 3,220,647 |
