| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 35.58 | 35.66 | 33.82 | 34.1 | 34.1 | -1.65 (-4.62%) | 1,043,600 |
| 23 Aug 2022 | CNY | 35.56 | 36.05 | 35.46 | 35.75 | 35.75 | +0.03 (+0.08%) | 574,100 |
| 22 Aug 2022 | CNY | 35.84 | 36.33 | 35.56 | 35.72 | 35.72 | -0.08 (-0.22%) | 640,600 |
| 19 Aug 2022 | CNY | 37.12 | 37.34 | 35.72 | 35.8 | 35.8 | -1.3 (-3.50%) | 1,103,500 |
| 18 Aug 2022 | CNY | 36.06 | 37.19 | 35.2 | 37.1 | 37.1 | +0.92 (+2.54%) | 1,380,310 |
| 17 Aug 2022 | CNY | 35.98 | 36.4 | 35.73 | 36.18 | 36.18 | +0.21 (+0.58%) | 1,055,929 |
| 16 Aug 2022 | CNY | 36.12 | 36.49 | 35.81 | 35.97 | 35.97 | -0.14 (-0.39%) | 924,113 |
| 15 Aug 2022 | CNY | 36.44 | 37.2 | 35.85 | 36.11 | 36.11 | -0.23 (-0.63%) | 1,028,579 |
| 12 Aug 2022 | CNY | 37.48 | 37.69 | 36.34 | 36.34 | 36.34 | -1.54 (-4.07%) | 1,977,509 |
| 11 Aug 2022 | CNY | 36.88 | 38.63 | 36.6 | 37.88 | 37.88 | +1.1 (+2.99%) | 3,361,948 |
| 10 Aug 2022 | CNY | 35.91 | 36.86 | 35.62 | 36.78 | 36.78 | +0.51 (+1.41%) | 1,858,900 |
| 9 Aug 2022 | CNY | 35.05 | 36.28 | 35.04 | 36.27 | 36.27 | +0.89 (+2.52%) | 1,541,184 |
| 8 Aug 2022 | CNY | 34.9 | 35.5 | 34.24 | 35.38 | 35.38 | +0.58 (+1.67%) | 1,329,438 |
| 5 Aug 2022 | CNY | 33.91 | 34.8 | 33.67 | 34.8 | 34.8 | +0.64 (+1.87%) | 955,529 |
| 4 Aug 2022 | CNY | 34.15 | 34.58 | 33.68 | 34.16 | 34.16 | +0.51 (+1.52%) | 821,000 |
| 3 Aug 2022 | CNY | 33.24 | 34.88 | 33.24 | 33.65 | 33.65 | +0.48 (+1.45%) | 1,670,374 |
| 2 Aug 2022 | CNY | 34.69 | 35.02 | 32.7 | 33.17 | 33.17 | -1.44 (-4.16%) | 1,524,380 |
| 1 Aug 2022 | CNY | 34.53 | 34.97 | 34.18 | 34.61 | 34.61 | +0.13 (+0.38%) | 975,102 |
| 29 Jul 2022 | CNY | 35.2 | 35.67 | 34.3 | 34.48 | 34.48 | -0.49 (-1.40%) | 1,417,975 |
| 28 Jul 2022 | CNY | 33.78 | 35.75 | 33.55 | 34.97 | 34.97 | +1.38 (+4.11%) | 2,885,754 |
| 27 Jul 2022 | CNY | 32.99 | 33.76 | 32.92 | 33.59 | 33.59 | +0.6 (+1.82%) | 856,492 |
| 26 Jul 2022 | CNY | 32.62 | 33.11 | 32.1 | 32.99 | 32.99 | +0.19 (+0.58%) | 465,500 |
| 25 Jul 2022 | CNY | 33.12 | 33.46 | 32.6 | 32.8 | 32.8 | -0.12 (-0.36%) | 504,300 |
| 22 Jul 2022 | CNY | 33.08 | 33.5 | 32.63 | 32.92 | 32.92 | -0.36 (-1.08%) | 532,350 |
| 21 Jul 2022 | CNY | 33.04 | 33.87 | 32.82 | 33.28 | 33.28 | +0.22 (+0.67%) | 904,802 |
| 20 Jul 2022 | CNY | 32.85 | 33.06 | 32.7 | 33.06 | 33.06 | +0.22 (+0.67%) | 649,702 |
| 19 Jul 2022 | CNY | 32.58 | 32.97 | 32.58 | 32.84 | 32.84 | +0.04 (+0.12%) | 531,200 |
| 18 Jul 2022 | CNY | 32.15 | 32.87 | 32.03 | 32.8 | 32.8 | +0.58 (+1.80%) | 754,499 |
| 15 Jul 2022 | CNY | 31.14 | 32.68 | 30.91 | 32.22 | 32.22 | +1.08 (+3.47%) | 1,101,425 |
| 14 Jul 2022 | CNY | 30.43 | 31.58 | 30.01 | 31.14 | 31.14 | +0.74 (+2.43%) | 530,527 |
