| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 41.02 | 41.3 | 39.94 | 40.28 | 40.28 | -0.96 (-2.33%) | 2,445,231 |
| 12 Aug 2022 | CNY | 40.98 | 41.76 | 40.83 | 41.24 | 41.24 | +0.22 (+0.54%) | 1,549,641 |
| 11 Aug 2022 | CNY | 39.75 | 41.18 | 39.75 | 41.02 | 41.02 | +1.27 (+3.19%) | 2,107,005 |
| 10 Aug 2022 | CNY | 40.17 | 40.93 | 39.6 | 39.75 | 39.75 | -0.57 (-1.41%) | 1,609,736 |
| 9 Aug 2022 | CNY | 40.65 | 40.73 | 39.75 | 40.32 | 40.32 | -0.48 (-1.18%) | 1,652,887 |
| 8 Aug 2022 | CNY | 41.28 | 41.61 | 40.6 | 40.8 | 40.8 | -0.38 (-0.92%) | 1,762,632 |
| 5 Aug 2022 | CNY | 39.5 | 41.28 | 39.47 | 41.18 | 41.18 | +1.73 (+4.39%) | 3,226,799 |
| 4 Aug 2022 | CNY | 39.84 | 40.25 | 38.68 | 39.45 | 39.45 | +0.07 (+0.18%) | 3,239,214 |
| 3 Aug 2022 | CNY | 40.29 | 41.15 | 39.36 | 39.38 | 39.38 | -0.92 (-2.28%) | 2,740,230 |
| 2 Aug 2022 | CNY | 40.5 | 40.66 | 39.23 | 40.3 | 40.3 | -0.35 (-0.86%) | 3,072,587 |
| 1 Aug 2022 | CNY | 40 | 40.98 | 39.3 | 40.65 | 40.65 | +0.4 (+0.99%) | 2,537,050 |
| 29 Jul 2022 | CNY | 40.6 | 40.87 | 39.87 | 40.25 | 40.25 | -0.3 (-0.74%) | 2,231,612 |
| 28 Jul 2022 | CNY | 40.89 | 41.14 | 40.24 | 40.55 | 40.55 | -0.38 (-0.93%) | 3,105,430 |
| 27 Jul 2022 | CNY | 40.73 | 41.35 | 40.1 | 40.93 | 40.93 | +0.2 (+0.49%) | 2,089,875 |
| 26 Jul 2022 | CNY | 41.94 | 42.13 | 39.58 | 40.73 | 40.73 | -1.23 (-2.93%) | 5,257,079 |
| 25 Jul 2022 | CNY | 41.7 | 42.88 | 41.43 | 41.96 | 41.96 | +0.53 (+1.28%) | 1,919,919 |
| 22 Jul 2022 | CNY | 42.88 | 43.5 | 41.2 | 41.43 | 41.43 | -1.71 (-3.96%) | 2,805,776 |
| 21 Jul 2022 | CNY | 43.88 | 44.19 | 43.1 | 43.14 | 43.14 | -0.78 (-1.78%) | 1,336,559 |
| 20 Jul 2022 | CNY | 43.23 | 44.2 | 42.95 | 43.92 | 43.92 | +0.69 (+1.60%) | 1,899,749 |
| 19 Jul 2022 | CNY | 43.15 | 43.54 | 42.73 | 43.23 | 43.23 | +0.14 (+0.32%) | 1,760,961 |
| 18 Jul 2022 | CNY | 43.2 | 43.49 | 42.33 | 43.09 | 43.09 | +0.09 (+0.21%) | 2,010,630 |
| 15 Jul 2022 | CNY | 44 | 44.68 | 42.96 | 43 | 43 | -1.34 (-3.02%) | 2,311,770 |
| 14 Jul 2022 | CNY | 43.21 | 44.96 | 43.04 | 44.34 | 44.34 | +1.36 (+3.16%) | 2,319,510 |
| 13 Jul 2022 | CNY | 44.07 | 44.1 | 42.72 | 42.98 | 42.98 | -0.75 (-1.72%) | 2,320,947 |
| 12 Jul 2022 | CNY | 45.05 | 45.21 | 43.59 | 43.73 | 43.73 | -1.62 (-3.57%) | 2,203,597 |
| 11 Jul 2022 | CNY | 44.92 | 46.28 | 44.88 | 45.35 | 45.35 | +0.05 (+0.11%) | 2,001,328 |
| 8 Jul 2022 | CNY | 44.68 | 45.96 | 44.33 | 45.3 | 45.3 | +0.7 (+1.57%) | 2,697,340 |
| 7 Jul 2022 | CNY | 46.15 | 46.29 | 44.51 | 44.6 | 44.6 | -1.54 (-3.34%) | 2,859,158 |
| 6 Jul 2022 | CNY | 45.8 | 46.47 | 45.18 | 46.14 | 46.14 | +0.65 (+1.43%) | 3,740,868 |
| 5 Jul 2022 | CNY | 47.13 | 47.4 | 45.05 | 45.49 | 45.49 | -1.17 (-2.51%) | 4,673,926 |
