| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | CNY | 40.66 | 41.76 | 38.95 | 39.4 | 39.4 | -1.01 (-2.50%) | 1,889,190 |
| 25 Aug 2022 | CNY | 42 | 42 | 39.95 | 40.41 | 40.41 | -1.31 (-3.14%) | 1,565,896 |
| 24 Aug 2022 | CNY | 43.51 | 43.53 | 41.51 | 41.72 | 41.72 | -1.79 (-4.11%) | 1,626,577 |
| 23 Aug 2022 | CNY | 42.5 | 43.67 | 42.39 | 43.51 | 43.51 | +0.62 (+1.45%) | 1,902,316 |
| 22 Aug 2022 | CNY | 41.88 | 43.15 | 41.13 | 42.89 | 42.89 | +1.33 (+3.20%) | 1,856,125 |
| 19 Aug 2022 | CNY | 42.65 | 43.3 | 41.56 | 41.56 | 41.56 | -1.33 (-3.10%) | 1,628,523 |
| 18 Aug 2022 | CNY | 40.48 | 43.98 | 39.76 | 42.89 | 42.89 | +2.3 (+5.67%) | 3,703,991 |
| 17 Aug 2022 | CNY | 40.89 | 41.39 | 40.43 | 40.59 | 40.59 | -0.3 (-0.73%) | 903,293 |
| 16 Aug 2022 | CNY | 40.8 | 41.1 | 40.5 | 40.89 | 40.89 | +0.06 (+0.15%) | 732,620 |
| 15 Aug 2022 | CNY | 41.06 | 41.33 | 40.5 | 40.83 | 40.83 | -0.32 (-0.78%) | 884,302 |
| 12 Aug 2022 | CNY | 40.78 | 41.35 | 40.35 | 41.15 | 41.15 | +0.37 (+0.91%) | 1,570,673 |
| 11 Aug 2022 | CNY | 40.07 | 41.28 | 40.05 | 40.78 | 40.78 | +0.81 (+2.03%) | 1,125,246 |
| 10 Aug 2022 | CNY | 40.2 | 40.5 | 39.82 | 39.97 | 39.97 | -0.44 (-1.09%) | 939,689 |
| 9 Aug 2022 | CNY | 40.98 | 40.98 | 39.89 | 40.41 | 40.41 | -0.55 (-1.34%) | 1,383,054 |
| 8 Aug 2022 | CNY | 40.57 | 41.68 | 40.5 | 40.96 | 40.96 | +0.24 (+0.59%) | 1,184,164 |
| 5 Aug 2022 | CNY | 40.81 | 41.45 | 40.07 | 40.72 | 40.72 | +0.31 (+0.77%) | 1,216,074 |
| 4 Aug 2022 | CNY | 40.48 | 41.11 | 40.12 | 40.41 | 40.41 | +0.24 (+0.60%) | 1,099,777 |
| 3 Aug 2022 | CNY | 39.59 | 41.33 | 39.32 | 40.17 | 40.17 | +1.07 (+2.74%) | 2,460,830 |
| 2 Aug 2022 | CNY | 41.01 | 41.01 | 38.7 | 39.1 | 39.1 | -2.23 (-5.40%) | 2,772,349 |
| 1 Aug 2022 | CNY | 41.81 | 42.46 | 41.18 | 41.33 | 41.33 | -0.17 (-0.41%) | 1,386,978 |
| 29 Jul 2022 | CNY | 42.9 | 43.08 | 41.47 | 41.5 | 41.5 | -1.4 (-3.26%) | 2,220,094 |
| 28 Jul 2022 | CNY | 43.01 | 43.7 | 42.61 | 42.9 | 42.9 | -0.55 (-1.27%) | 2,427,258 |
| 27 Jul 2022 | CNY | 42.65 | 43.91 | 41.97 | 43.45 | 43.45 | +0.67 (+1.57%) | 3,516,638 |
| 26 Jul 2022 | CNY | 44.35 | 45.48 | 42.62 | 42.78 | 42.78 | -1.15 (-2.62%) | 4,310,424 |
| 25 Jul 2022 | CNY | 41.01 | 44.1 | 40.99 | 43.93 | 43.93 | +3.57 (+8.85%) | 4,954,674 |
| 22 Jul 2022 | CNY | 41.37 | 41.88 | 40.02 | 40.36 | 40.36 | -1.12 (-2.70%) | 1,632,489 |
| 21 Jul 2022 | CNY | 41.9 | 42.22 | 41 | 41.48 | 41.48 | -0.54 (-1.29%) | 1,705,063 |
| 20 Jul 2022 | CNY | 41.36 | 42.35 | 40.65 | 42.02 | 42.02 | +1.02 (+2.49%) | 3,578,485 |
| 19 Jul 2022 | CNY | 39.38 | 41.15 | 38.65 | 41 | 41 | +1.62 (+4.11%) | 3,063,536 |
| 18 Jul 2022 | CNY | 38.64 | 39.38 | 38.51 | 39.38 | 39.38 | +0.97 (+2.53%) | 1,014,819 |
