| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 38.73 | 39.4 | 38.4 | 38.6 | 38.6 | -0.45 (-1.15%) | 329,400 |
| 22 Aug 2022 | CNY | 38.39 | 39.13 | 38.07 | 39.05 | 39.05 | +0.66 (+1.72%) | 393,253 |
| 19 Aug 2022 | CNY | 39.53 | 39.58 | 38.38 | 38.39 | 38.39 | -0.85 (-2.17%) | 538,100 |
| 18 Aug 2022 | CNY | 39.8 | 39.8 | 38.93 | 39.24 | 39.24 | -0.28 (-0.71%) | 398,000 |
| 17 Aug 2022 | CNY | 40.26 | 40.26 | 39.5 | 39.52 | 39.52 | -0.41 (-1.03%) | 457,900 |
| 16 Aug 2022 | CNY | 39.78 | 40.01 | 39.26 | 39.93 | 39.93 | +0.47 (+1.19%) | 358,821 |
| 15 Aug 2022 | CNY | 39.77 | 39.8 | 39.16 | 39.46 | 39.46 | -0.22 (-0.55%) | 364,800 |
| 12 Aug 2022 | CNY | 40.73 | 40.73 | 39.66 | 39.68 | 39.68 | -0.55 (-1.37%) | 432,500 |
| 11 Aug 2022 | CNY | 39.66 | 40.33 | 39.5 | 40.23 | 40.23 | +0.57 (+1.44%) | 494,800 |
| 10 Aug 2022 | CNY | 39.92 | 40.09 | 39.6 | 39.66 | 39.66 | -0.23 (-0.58%) | 289,000 |
| 9 Aug 2022 | CNY | 39.93 | 40.21 | 39.41 | 39.89 | 39.89 | -0.05 (-0.13%) | 351,503 |
| 8 Aug 2022 | CNY | 39.32 | 39.99 | 39.12 | 39.94 | 39.94 | +0.49 (+1.24%) | 352,700 |
| 5 Aug 2022 | CNY | 38.98 | 39.45 | 38.87 | 39.45 | 39.45 | +0.4 (+1.02%) | 371,100 |
| 4 Aug 2022 | CNY | 38.42 | 39.11 | 38.42 | 39.05 | 39.05 | +0.62 (+1.61%) | 238,100 |
| 3 Aug 2022 | CNY | 38.29 | 39.49 | 38.19 | 38.43 | 38.43 | +0.16 (+0.42%) | 440,800 |
| 2 Aug 2022 | CNY | 40.01 | 40.01 | 37.7 | 38.27 | 38.27 | -2.32 (-5.72%) | 854,800 |
| 1 Aug 2022 | CNY | 40.7 | 40.7 | 39.9 | 40.59 | 40.59 | +0.2 (+0.50%) | 290,100 |
| 29 Jul 2022 | CNY | 41.3 | 41.35 | 40.28 | 40.39 | 40.39 | -0.91 (-2.20%) | 474,700 |
| 28 Jul 2022 | CNY | 41.76 | 42.2 | 41.06 | 41.3 | 41.3 | +0.1 (+0.24%) | 580,500 |
| 27 Jul 2022 | CNY | 40.66 | 41.49 | 40.2 | 41.2 | 41.2 | +0.81 (+2.01%) | 568,653 |
| 26 Jul 2022 | CNY | 40.9 | 40.9 | 39.4 | 40.39 | 40.39 | +0.09 (+0.22%) | 365,900 |
| 25 Jul 2022 | CNY | 40.37 | 41.08 | 39.82 | 40.3 | 40.3 | -0.05 (-0.12%) | 309,700 |
| 22 Jul 2022 | CNY | 40.68 | 41.35 | 39.5 | 40.35 | 40.35 | -0.33 (-0.81%) | 416,612 |
| 21 Jul 2022 | CNY | 41.48 | 41.48 | 40.62 | 40.68 | 40.68 | -0.52 (-1.26%) | 384,600 |
| 20 Jul 2022 | CNY | 41.47 | 41.63 | 41 | 41.2 | 41.2 | -0.12 (-0.29%) | 392,000 |
| 19 Jul 2022 | CNY | 41.5 | 41.9 | 40.7 | 41.32 | 41.32 | +0.32 (+0.78%) | 567,100 |
| 18 Jul 2022 | CNY | 39.72 | 41.08 | 39.72 | 41 | 41 | +1.22 (+3.07%) | 598,600 |
| 15 Jul 2022 | CNY | 40.01 | 41.08 | 39.68 | 39.78 | 39.78 | -0.52 (-1.29%) | 634,500 |
| 14 Jul 2022 | CNY | 38.82 | 40.52 | 38.37 | 40.3 | 40.3 | +1.49 (+3.84%) | 908,500 |
| 13 Jul 2022 | CNY | 38.37 | 39.02 | 38.12 | 38.81 | 38.81 | +0.3 (+0.78%) | 413,494 |
