| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | CNY | 36.91 | 37.55 | 36.3 | 36.51 | 36.51 | -0.49 (-1.32%) | 1,471,066 |
| 25 Aug 2022 | CNY | 39.58 | 39.58 | 36.4 | 37 | 37 | -2.68 (-6.75%) | 2,948,278 |
| 24 Aug 2022 | CNY | 40.96 | 41.27 | 39.35 | 39.68 | 39.68 | -1.12 (-2.75%) | 1,958,290 |
| 23 Aug 2022 | CNY | 41.42 | 42.2 | 40.73 | 40.8 | 40.8 | -1.07 (-2.56%) | 2,317,017 |
| 22 Aug 2022 | CNY | 42.13 | 42.91 | 41.09 | 41.87 | 41.87 | -0.42 (-0.99%) | 2,364,581 |
| 19 Aug 2022 | CNY | 44.69 | 45.11 | 42 | 42.29 | 42.29 | -2.34 (-5.24%) | 3,792,710 |
| 18 Aug 2022 | CNY | 43.79 | 45.27 | 42.89 | 44.63 | 44.63 | +0.66 (+1.50%) | 5,066,798 |
| 17 Aug 2022 | CNY | 44.33 | 45.58 | 42.79 | 43.97 | 43.97 | +0.54 (+1.24%) | 7,273,853 |
| 16 Aug 2022 | CNY | 39.86 | 47.36 | 39.86 | 43.43 | 43.43 | +3.96 (+10.03%) | 8,423,693 |
| 15 Aug 2022 | CNY | 38.85 | 39.56 | 38.85 | 39.47 | 39.47 | +0.67 (+1.73%) | 1,245,025 |
| 12 Aug 2022 | CNY | 40.6 | 40.64 | 38.71 | 38.8 | 38.8 | -2.05 (-5.02%) | 2,271,284 |
| 11 Aug 2022 | CNY | 40.66 | 41.45 | 39.89 | 40.85 | 40.85 | +0.29 (+0.71%) | 2,583,562 |
| 10 Aug 2022 | CNY | 40.28 | 40.99 | 39.85 | 40.56 | 40.56 | -0.18 (-0.44%) | 2,029,719 |
| 9 Aug 2022 | CNY | 40.58 | 41.87 | 40.27 | 40.74 | 40.74 | +0.1 (+0.25%) | 2,735,736 |
| 8 Aug 2022 | CNY | 39.58 | 40.97 | 38.18 | 40.64 | 40.64 | +0.95 (+2.39%) | 2,712,772 |
| 5 Aug 2022 | CNY | 40.4 | 40.42 | 37.69 | 39.69 | 39.69 | -0.73 (-1.81%) | 4,353,400 |
| 4 Aug 2022 | CNY | 41 | 41.88 | 39.5 | 40.42 | 40.42 | -0.6 (-1.46%) | 3,756,374 |
| 3 Aug 2022 | CNY | 44.18 | 45.49 | 40.29 | 41.02 | 41.02 | -2.85 (-6.50%) | 5,109,295 |
| 2 Aug 2022 | CNY | 45.13 | 46.85 | 43.26 | 43.87 | 43.87 | -3.23 (-6.86%) | 4,720,934 |
| 1 Aug 2022 | CNY | 42.98 | 48.38 | 42.31 | 47.1 | 47.1 | +3.85 (+8.90%) | 7,704,931 |
| 29 Jul 2022 | CNY | 41.24 | 43.92 | 40.5 | 43.25 | 43.25 | +1.4 (+3.35%) | 5,480,274 |
| 28 Jul 2022 | CNY | 41.48 | 42.8 | 41.09 | 41.85 | 41.85 | +0.66 (+1.60%) | 3,876,400 |
| 27 Jul 2022 | CNY | 40.55 | 41.31 | 40 | 41.19 | 41.19 | +0.64 (+1.58%) | 2,639,601 |
| 26 Jul 2022 | CNY | 40.89 | 41.34 | 39 | 40.55 | 40.55 | -0.25 (-0.61%) | 2,708,013 |
| 25 Jul 2022 | CNY | 41.21 | 42.98 | 40.78 | 40.8 | 40.8 | -0.73 (-1.76%) | 2,806,657 |
| 22 Jul 2022 | CNY | 40.8 | 42.62 | 40.7 | 41.53 | 41.53 | +0.43 (+1.05%) | 3,895,799 |
| 21 Jul 2022 | CNY | 42.99 | 42.99 | 40.7 | 41.1 | 41.1 | -2.55 (-5.84%) | 5,331,703 |
| 20 Jul 2022 | CNY | 41.88 | 44.58 | 41.51 | 43.65 | 43.65 | +1.68 (+4.00%) | 5,771,139 |
| 19 Jul 2022 | CNY | 42.95 | 44.25 | 41.58 | 41.97 | 41.97 | -1.96 (-4.46%) | 5,954,689 |
| 18 Jul 2022 | CNY | 45.64 | 45.8 | 42.02 | 43.93 | 43.93 | -0.87 (-1.94%) | 6,480,161 |
