| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 36.29 | 36.7 | 35.85 | 36.24 | 36.24 | -0.05 (-0.14%) | 727,130 |
| 22 Aug 2022 | CNY | 35.94 | 37.15 | 35.7 | 36.29 | 36.29 | -0.01 (-0.03%) | 879,010 |
| 19 Aug 2022 | CNY | 36.85 | 37.12 | 35.65 | 36.3 | 36.3 | -0.55 (-1.49%) | 1,522,590 |
| 18 Aug 2022 | CNY | 36.53 | 37 | 36 | 36.85 | 36.85 | +0.39 (+1.07%) | 1,181,288 |
| 17 Aug 2022 | CNY | 37.6 | 38.3 | 36.28 | 36.46 | 36.46 | -1.19 (-3.16%) | 1,885,411 |
| 16 Aug 2022 | CNY | 36.4 | 37.68 | 35.9 | 37.65 | 37.65 | +1.51 (+4.18%) | 2,025,432 |
| 15 Aug 2022 | CNY | 36.58 | 37.1 | 35.87 | 36.14 | 36.14 | -0.36 (-0.99%) | 1,102,517 |
| 12 Aug 2022 | CNY | 37.41 | 38.14 | 36.38 | 36.5 | 36.5 | -0.91 (-2.43%) | 1,307,121 |
| 11 Aug 2022 | CNY | 37.83 | 38.1 | 37.25 | 37.41 | 37.41 | -0.02 (-0.05%) | 1,317,030 |
| 10 Aug 2022 | CNY | 38.05 | 38.54 | 37.21 | 37.43 | 37.43 | -0.49 (-1.29%) | 1,428,914 |
| 9 Aug 2022 | CNY | 39.23 | 39.49 | 37.7 | 37.92 | 37.92 | -1.14 (-2.92%) | 1,730,539 |
| 8 Aug 2022 | CNY | 38.11 | 39.47 | 37.48 | 39.06 | 39.06 | +0.7 (+1.82%) | 1,166,485 |
| 5 Aug 2022 | CNY | 38.68 | 39.48 | 37.88 | 38.36 | 38.36 | -0.56 (-1.44%) | 2,576,627 |
| 4 Aug 2022 | CNY | 37.37 | 39.37 | 37.32 | 38.92 | 38.92 | +0.79 (+2.07%) | 2,525,997 |
| 3 Aug 2022 | CNY | 38.11 | 39.79 | 37.9 | 38.13 | 38.13 | +0.1 (+0.26%) | 2,665,373 |
| 2 Aug 2022 | CNY | 39.81 | 39.89 | 37.1 | 38.03 | 38.03 | -2.07 (-5.16%) | 4,609,042 |
| 1 Aug 2022 | CNY | 40.85 | 41.22 | 39.11 | 40.1 | 40.1 | -0.97 (-2.36%) | 4,170,279 |
| 29 Jul 2022 | CNY | 40.3 | 41.48 | 40 | 41.07 | 41.07 | +0.77 (+1.91%) | 2,588,262 |
| 28 Jul 2022 | CNY | 40.65 | 41.7 | 39.91 | 40.3 | 40.3 | -0.35 (-0.86%) | 2,351,322 |
| 27 Jul 2022 | CNY | 39.04 | 40.98 | 38 | 40.65 | 40.65 | +1.62 (+4.15%) | 3,369,712 |
| 26 Jul 2022 | CNY | 39.47 | 39.62 | 37.8 | 39.03 | 39.03 | -0.44 (-1.11%) | 4,064,921 |
| 25 Jul 2022 | CNY | 36.29 | 40.39 | 35.3 | 39.47 | 39.47 | +3.47 (+9.64%) | 5,806,352 |
| 22 Jul 2022 | CNY | 36.45 | 37.77 | 35.68 | 36 | 36 | -0.5 (-1.37%) | 2,580,155 |
| 21 Jul 2022 | CNY | 35.35 | 37 | 34.65 | 36.5 | 36.5 | +1.69 (+4.85%) | 3,231,632 |
| 20 Jul 2022 | CNY | 37.29 | 37.79 | 34.34 | 34.81 | 34.81 | -1.74 (-4.76%) | 5,891,124 |
| 19 Jul 2022 | CNY | 34.21 | 37.18 | 33.84 | 36.55 | 36.55 | +2.13 (+6.19%) | 2,841,220 |
| 18 Jul 2022 | CNY | 34.88 | 35.06 | 33.52 | 34.42 | 34.42 | +0.22 (+0.64%) | 2,154,566 |
| 15 Jul 2022 | CNY | 34.31 | 35.5 | 33.42 | 34.2 | 34.2 | -0.22 (-0.64%) | 2,516,647 |
| 14 Jul 2022 | CNY | 33.76 | 34.78 | 32.88 | 34.42 | 34.42 | +0.67 (+1.99%) | 2,598,690 |
| 13 Jul 2022 | CNY | 33.12 | 34.27 | 33.12 | 33.75 | 33.75 | +0.11 (+0.33%) | 1,742,295 |
