| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 40.67 | 42 | 40.23 | 41.41 | 41.41 | +0.74 (+1.82%) | 4,704,240 |
| 22 Aug 2022 | CNY | 42.53 | 43.3 | 40.15 | 40.67 | 40.67 | -2.83 (-6.51%) | 6,038,171 |
| 19 Aug 2022 | CNY | 43.58 | 45 | 42.38 | 43.5 | 43.5 | +0.46 (+1.07%) | 7,318,786 |
| 18 Aug 2022 | CNY | 40.22 | 45.17 | 39.48 | 43.04 | 43.04 | +3.13 (+7.84%) | 8,839,132 |
| 17 Aug 2022 | CNY | 39.23 | 41.2 | 38.15 | 39.91 | 39.91 | +0.78 (+1.99%) | 7,116,207 |
| 16 Aug 2022 | CNY | 40.8 | 42 | 38.8 | 39.13 | 39.13 | +2.37 (+6.45%) | 7,669,689 |
| 15 Aug 2022 | CNY | 36.06 | 37.57 | 35.73 | 36.76 | 36.76 | +0.68 (+1.88%) | 3,873,860 |
| 12 Aug 2022 | CNY | 39 | 39 | 36.08 | 36.08 | 36.08 | -2.81 (-7.23%) | 5,570,570 |
| 11 Aug 2022 | CNY | 37.04 | 38.89 | 36.93 | 38.89 | 38.89 | +2.1 (+5.71%) | 3,993,290 |
| 10 Aug 2022 | CNY | 36.99 | 37.76 | 36.33 | 36.79 | 36.79 | -0.19 (-0.51%) | 1,852,940 |
| 9 Aug 2022 | CNY | 37.2 | 37.21 | 36.26 | 36.98 | 36.98 | -0.1 (-0.27%) | 1,732,680 |
| 8 Aug 2022 | CNY | 36.21 | 37.61 | 35.4 | 37.08 | 37.08 | +0.6 (+1.64%) | 2,638,280 |
| 5 Aug 2022 | CNY | 35.8 | 36.63 | 35.54 | 36.48 | 36.48 | +1.05 (+2.96%) | 3,240,700 |
| 4 Aug 2022 | CNY | 35.1 | 35.6 | 34.36 | 35.43 | 35.43 | +0.78 (+2.25%) | 2,336,440 |
| 3 Aug 2022 | CNY | 35.82 | 36.8 | 34.39 | 34.65 | 34.65 | -0.97 (-2.72%) | 2,813,700 |
| 2 Aug 2022 | CNY | 37.16 | 37.34 | 35.02 | 35.62 | 35.62 | -2.11 (-5.59%) | 3,053,470 |
| 1 Aug 2022 | CNY | 37.9 | 38.1 | 36.8 | 37.73 | 37.73 | -0.06 (-0.16%) | 2,654,919 |
| 29 Jul 2022 | CNY | 38.24 | 38.89 | 37.7 | 37.79 | 37.79 | -0.57 (-1.49%) | 2,863,600 |
| 28 Jul 2022 | CNY | 38.97 | 39.51 | 38.11 | 38.36 | 38.36 | -0.86 (-2.19%) | 3,738,520 |
| 27 Jul 2022 | CNY | 38.4 | 39.3 | 37.85 | 39.22 | 39.22 | +0.41 (+1.06%) | 3,255,320 |
| 26 Jul 2022 | CNY | 38.22 | 39.14 | 36.52 | 38.81 | 38.81 | +1.13 (+3.00%) | 4,692,805 |
| 25 Jul 2022 | CNY | 39.68 | 39.68 | 37.44 | 37.68 | 37.68 | -1.82 (-4.61%) | 4,316,460 |
| 22 Jul 2022 | CNY | 40.99 | 40.99 | 38.9 | 39.5 | 39.5 | -1.15 (-2.83%) | 4,538,564 |
| 21 Jul 2022 | CNY | 41.42 | 42.49 | 40.45 | 40.65 | 40.65 | -0.9 (-2.17%) | 5,005,634 |
| 20 Jul 2022 | CNY | 43.51 | 44.22 | 41.12 | 41.55 | 41.55 | -2.19 (-5.01%) | 7,367,419 |
| 19 Jul 2022 | CNY | 45.91 | 46.36 | 42.28 | 43.74 | 43.74 | +0.08 (+0.18%) | 9,464,889 |
| 18 Jul 2022 | CNY | 40 | 43.66 | 40 | 43.66 | 43.66 | +7.28 (+20.01%) | 10,020,232 |
| 15 Jul 2022 | CNY | 35.5 | 37.49 | 35.13 | 36.38 | 36.38 | -0.07 (-0.19%) | 4,291,914 |
| 14 Jul 2022 | CNY | 34 | 36.48 | 33.33 | 36.45 | 36.45 | +2.47 (+7.27%) | 5,646,567 |
| 13 Jul 2022 | CNY | 32.46 | 34.6 | 32.27 | 33.98 | 33.98 | +1.4 (+4.30%) | 4,560,671 |
