| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 34.48 | 35.14 | 33.5 | 34.32 | 34.32 | -0.33 (-0.95%) | 2,995,500 |
| 22 Aug 2022 | CNY | 35.65 | 35.65 | 34.16 | 34.65 | 34.65 | -0.85 (-2.39%) | 2,633,110 |
| 19 Aug 2022 | CNY | 37.69 | 37.69 | 35.5 | 35.5 | 35.5 | -1.5 (-4.05%) | 3,796,872 |
| 18 Aug 2022 | CNY | 35.53 | 37.5 | 35.21 | 37 | 37 | +1.59 (+4.49%) | 5,275,319 |
| 17 Aug 2022 | CNY | 36.09 | 36.28 | 35.06 | 35.41 | 35.41 | -0.63 (-1.75%) | 2,447,834 |
| 16 Aug 2022 | CNY | 36 | 37.3 | 35.67 | 36.04 | 36.04 | +0.35 (+0.98%) | 3,418,926 |
| 15 Aug 2022 | CNY | 35.37 | 36.19 | 35.37 | 35.69 | 35.69 | +0.13 (+0.37%) | 1,989,558 |
| 12 Aug 2022 | CNY | 36.33 | 36.88 | 35.51 | 35.56 | 35.56 | -0.76 (-2.09%) | 2,405,830 |
| 11 Aug 2022 | CNY | 37.58 | 37.79 | 36.11 | 36.32 | 36.32 | -0.98 (-2.63%) | 3,636,170 |
| 10 Aug 2022 | CNY | 37.72 | 38.3 | 37 | 37.3 | 37.3 | -0.42 (-1.11%) | 2,287,250 |
| 9 Aug 2022 | CNY | 36.55 | 38.1 | 36.3 | 37.72 | 37.72 | +1.04 (+2.84%) | 4,080,700 |
| 8 Aug 2022 | CNY | 36.55 | 37.2 | 35.87 | 36.68 | 36.68 | +0.03 (+0.08%) | 3,340,289 |
| 5 Aug 2022 | CNY | 36.3 | 37.5 | 35.91 | 36.65 | 36.65 | +0.35 (+0.96%) | 4,754,054 |
| 4 Aug 2022 | CNY | 38.2 | 38.47 | 35.13 | 36.3 | 36.3 | -2.23 (-5.79%) | 6,672,828 |
| 3 Aug 2022 | CNY | 39.93 | 40.33 | 37.88 | 38.53 | 38.53 | -0.8 (-2.03%) | 5,451,980 |
| 2 Aug 2022 | CNY | 40 | 40.4 | 38 | 39.33 | 39.33 | -1.65 (-4.03%) | 5,239,710 |
| 1 Aug 2022 | CNY | 40 | 41.25 | 39.02 | 40.98 | 40.98 | +1.09 (+2.73%) | 4,281,350 |
| 29 Jul 2022 | CNY | 40.18 | 40.8 | 39.56 | 39.89 | 39.89 | -0.26 (-0.65%) | 4,600,437 |
| 28 Jul 2022 | CNY | 41.23 | 41.6 | 39.51 | 40.15 | 40.15 | -0.76 (-1.86%) | 5,723,860 |
| 27 Jul 2022 | CNY | 39.66 | 41.67 | 38.47 | 40.91 | 40.91 | +1.52 (+3.86%) | 8,128,941 |
| 26 Jul 2022 | CNY | 37.8 | 39.66 | 37.69 | 39.39 | 39.39 | +2.3 (+6.20%) | 8,059,913 |
| 25 Jul 2022 | CNY | 37.83 | 38.15 | 36.82 | 37.09 | 37.09 | -0.9 (-2.37%) | 2,862,450 |
| 22 Jul 2022 | CNY | 38.6 | 38.6 | 37 | 37.99 | 37.99 | -0.43 (-1.12%) | 4,313,970 |
| 21 Jul 2022 | CNY | 38.6 | 39.27 | 37.6 | 38.42 | 38.42 | -0.77 (-1.96%) | 5,489,410 |
| 20 Jul 2022 | CNY | 36.83 | 39.26 | 36.46 | 39.19 | 39.19 | +2.41 (+6.55%) | 7,593,051 |
| 19 Jul 2022 | CNY | 35.5 | 37.47 | 34.83 | 36.78 | 36.78 | +1.14 (+3.20%) | 4,434,459 |
| 18 Jul 2022 | CNY | 36.51 | 36.88 | 35.35 | 35.64 | 35.64 | -0.66 (-1.82%) | 4,924,102 |
| 15 Jul 2022 | CNY | 37.11 | 38.77 | 36.22 | 36.3 | 36.3 | -0.81 (-2.18%) | 5,025,744 |
| 14 Jul 2022 | CNY | 34.7 | 37.3 | 34.55 | 37.11 | 37.11 | +2.36 (+6.79%) | 5,143,702 |
| 13 Jul 2022 | CNY | 34.41 | 35.06 | 34.05 | 34.75 | 34.75 | +0.37 (+1.08%) | 2,750,170 |
