| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 41.57 | 41.7 | 41.1 | 41.13 | 41.13 | -0.4 (-0.96%) | 377,640 |
| 12 Aug 2022 | CNY | 42.42 | 42.86 | 41.5 | 41.53 | 41.53 | -0.97 (-2.28%) | 719,500 |
| 11 Aug 2022 | CNY | 42.52 | 43.15 | 42.32 | 42.5 | 42.5 | +0.25 (+0.59%) | 595,300 |
| 10 Aug 2022 | CNY | 41.63 | 42.45 | 41.63 | 42.25 | 42.25 | +0.25 (+0.60%) | 384,900 |
| 9 Aug 2022 | CNY | 42.45 | 42.81 | 41.79 | 42 | 42 | -0.49 (-1.15%) | 444,500 |
| 8 Aug 2022 | CNY | 42 | 42.54 | 41.23 | 42.49 | 42.49 | +0.46 (+1.09%) | 408,926 |
| 5 Aug 2022 | CNY | 41.98 | 42.32 | 41.58 | 42.03 | 42.03 | -0.06 (-0.14%) | 552,600 |
| 4 Aug 2022 | CNY | 41.94 | 42.87 | 41.39 | 42.09 | 42.09 | +0.76 (+1.84%) | 776,400 |
| 3 Aug 2022 | CNY | 40.94 | 42.4 | 40.94 | 41.33 | 41.33 | +0.63 (+1.55%) | 884,600 |
| 2 Aug 2022 | CNY | 42.82 | 43 | 40.3 | 40.7 | 40.7 | -2.43 (-5.63%) | 1,027,100 |
| 1 Aug 2022 | CNY | 42.77 | 44.99 | 42.33 | 43.13 | 43.13 | +0.43 (+1.01%) | 1,038,389 |
| 29 Jul 2022 | CNY | 43.76 | 43.76 | 42.61 | 42.7 | 42.7 | -0.97 (-2.22%) | 957,000 |
| 28 Jul 2022 | CNY | 44.94 | 45.21 | 43.1 | 43.67 | 43.67 | -1.23 (-2.74%) | 1,727,940 |
| 27 Jul 2022 | CNY | 42.49 | 45.75 | 42.03 | 44.9 | 44.9 | +2.65 (+6.27%) | 1,980,600 |
| 26 Jul 2022 | CNY | 42 | 42.46 | 40.81 | 42.25 | 42.25 | +0.08 (+0.19%) | 1,046,700 |
| 25 Jul 2022 | CNY | 42.02 | 43.2 | 41.46 | 42.17 | 42.17 | +0.13 (+0.31%) | 1,790,738 |
| 22 Jul 2022 | CNY | 40 | 43.28 | 40 | 42.04 | 42.04 | +2.04 (+5.10%) | 1,869,439 |
| 21 Jul 2022 | CNY | 39.7 | 40.36 | 39.58 | 40 | 40 | +0.2 (+0.50%) | 443,700 |
| 20 Jul 2022 | CNY | 39.18 | 40.18 | 39 | 39.8 | 39.8 | +0.54 (+1.38%) | 520,800 |
| 19 Jul 2022 | CNY | 38.96 | 39.3 | 38.52 | 39.26 | 39.26 | +0.8 (+2.08%) | 303,542 |
| 18 Jul 2022 | CNY | 37.63 | 38.73 | 37.49 | 38.46 | 38.46 | +0.56 (+1.48%) | 290,400 |
| 15 Jul 2022 | CNY | 37.72 | 38.21 | 37 | 37.9 | 37.9 | -0.09 (-0.24%) | 390,098 |
| 14 Jul 2022 | CNY | 37.31 | 38.48 | 37.31 | 37.99 | 37.99 | +0.29 (+0.77%) | 508,500 |
| 13 Jul 2022 | CNY | 36.92 | 37.98 | 36.92 | 37.7 | 37.7 | +0.5 (+1.34%) | 284,282 |
| 12 Jul 2022 | CNY | 38.62 | 38.62 | 37.13 | 37.2 | 37.2 | -1.42 (-3.68%) | 487,143 |
| 11 Jul 2022 | CNY | 39.43 | 39.98 | 38.37 | 38.62 | 38.62 | -0.69 (-1.76%) | 469,242 |
| 8 Jul 2022 | CNY | 39.39 | 40.05 | 39.24 | 39.31 | 39.31 | +0.01 (+0.03%) | 476,200 |
| 7 Jul 2022 | CNY | 39.4 | 40.39 | 39.21 | 39.3 | 39.3 | -0.25 (-0.63%) | 431,500 |
| 6 Jul 2022 | CNY | 40.12 | 40.68 | 39.19 | 39.55 | 39.55 | +0.13 (+0.33%) | 631,942 |
| 5 Jul 2022 | CNY | 40.64 | 41.48 | 38.89 | 39.42 | 39.42 | -1.63 (-3.97%) | 728,131 |
