| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 39.32 | 39.74 | 37.7 | 38.19 | 38.19 | -0.81 (-2.08%) | 460,476 |
| 24 Aug 2022 | CNY | 40.74 | 41.19 | 38.83 | 39 | 39 | -1.75 (-4.29%) | 555,498 |
| 23 Aug 2022 | CNY | 41.33 | 41.52 | 40.02 | 40.75 | 40.75 | -0.37 (-0.90%) | 460,720 |
| 22 Aug 2022 | CNY | 42.83 | 42.83 | 40.99 | 41.12 | 41.12 | -2.29 (-5.28%) | 787,414 |
| 19 Aug 2022 | CNY | 45 | 45.65 | 43.31 | 43.41 | 43.41 | -1.24 (-2.78%) | 797,460 |
| 18 Aug 2022 | CNY | 42.56 | 50.79 | 41.81 | 44.65 | 44.65 | +2.3 (+5.43%) | 1,146,920 |
| 17 Aug 2022 | CNY | 42.07 | 42.49 | 41.54 | 42.35 | 42.35 | -0.03 (-0.07%) | 515,156 |
| 16 Aug 2022 | CNY | 42.44 | 42.96 | 41.73 | 42.38 | 42.38 | -0.06 (-0.14%) | 662,570 |
| 15 Aug 2022 | CNY | 41.31 | 42.47 | 40.51 | 42.44 | 42.44 | +2.04 (+5.05%) | 1,169,667 |
| 12 Aug 2022 | CNY | 41.4 | 42.25 | 40.06 | 40.4 | 40.4 | -0.63 (-1.54%) | 661,391 |
| 11 Aug 2022 | CNY | 39.51 | 41.3 | 39.12 | 41.03 | 41.03 | +1.73 (+4.40%) | 635,675 |
| 10 Aug 2022 | CNY | 39.81 | 40.18 | 38.99 | 39.3 | 39.3 | -0.5 (-1.26%) | 201,143 |
| 9 Aug 2022 | CNY | 38.77 | 39.98 | 38.08 | 39.8 | 39.8 | +1.08 (+2.79%) | 412,151 |
| 8 Aug 2022 | CNY | 38.28 | 38.81 | 38 | 38.72 | 38.72 | +0.46 (+1.20%) | 147,307 |
| 5 Aug 2022 | CNY | 37.59 | 38.37 | 37.58 | 38.26 | 38.26 | +0.78 (+2.08%) | 177,149 |
| 4 Aug 2022 | CNY | 36.73 | 37.6 | 36.72 | 37.48 | 37.48 | +0.77 (+2.10%) | 159,291 |
| 3 Aug 2022 | CNY | 36.5 | 37.7 | 36.33 | 36.71 | 36.71 | -0.04 (-0.11%) | 233,310 |
| 2 Aug 2022 | CNY | 38.6 | 38.6 | 36.21 | 36.75 | 36.75 | -2.4 (-6.13%) | 371,521 |
| 1 Aug 2022 | CNY | 38.79 | 39.3 | 38.13 | 39.15 | 39.15 | +0.26 (+0.67%) | 204,642 |
| 29 Jul 2022 | CNY | 40.01 | 40.07 | 38.74 | 38.89 | 38.89 | -1.46 (-3.62%) | 367,047 |
| 28 Jul 2022 | CNY | 40 | 40.71 | 39.45 | 40.35 | 40.35 | +0.91 (+2.31%) | 389,619 |
| 27 Jul 2022 | CNY | 38.7 | 39.7 | 38.7 | 39.44 | 39.44 | +0.67 (+1.73%) | 280,544 |
| 26 Jul 2022 | CNY | 39 | 39.16 | 38.23 | 38.77 | 38.77 | -0.24 (-0.62%) | 229,431 |
| 25 Jul 2022 | CNY | 38.3 | 39.77 | 38.19 | 39.01 | 39.01 | +0.27 (+0.70%) | 392,211 |
| 22 Jul 2022 | CNY | 40 | 40.24 | 38.3 | 38.74 | 38.74 | -1.34 (-3.34%) | 378,137 |
| 21 Jul 2022 | CNY | 40.77 | 41.48 | 39.65 | 40.08 | 40.08 | -0.71 (-1.74%) | 552,948 |
| 20 Jul 2022 | CNY | 38.76 | 41.3 | 38.75 | 40.79 | 40.79 | +2.03 (+5.24%) | 703,259 |
| 19 Jul 2022 | CNY | 38.99 | 39.73 | 38.33 | 38.76 | 38.76 | -0.34 (-0.87%) | 221,878 |
| 18 Jul 2022 | CNY | 39.18 | 39.45 | 38.12 | 39.1 | 39.1 | -0.11 (-0.28%) | 292,768 |
| 15 Jul 2022 | CNY | 39.01 | 40.18 | 38.08 | 39.21 | 39.21 | -0.19 (-0.48%) | 363,655 |
