| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 36.49 | 37.47 | 36.3 | 37.3 | 37.3 | +0.8 (+2.19%) | 773,213 |
| 17 Aug 2022 | CNY | 38 | 38.36 | 36.28 | 36.5 | 36.5 | -1.32 (-3.49%) | 980,409 |
| 16 Aug 2022 | CNY | 36.8 | 38.2 | 36.7 | 37.82 | 37.82 | +1.16 (+3.16%) | 1,080,066 |
| 15 Aug 2022 | CNY | 36.61 | 36.85 | 36.04 | 36.66 | 36.66 | +0.14 (+0.38%) | 593,257 |
| 12 Aug 2022 | CNY | 37.8 | 37.8 | 36.25 | 36.52 | 36.52 | -1.35 (-3.56%) | 1,283,900 |
| 11 Aug 2022 | CNY | 37.66 | 38.2 | 37.1 | 37.87 | 37.87 | +0.45 (+1.20%) | 1,000,200 |
| 10 Aug 2022 | CNY | 38.25 | 38.5 | 37.14 | 37.42 | 37.42 | -1.03 (-2.68%) | 1,210,500 |
| 9 Aug 2022 | CNY | 38.69 | 39.2 | 37.8 | 38.45 | 38.45 | -0.23 (-0.59%) | 1,611,812 |
| 8 Aug 2022 | CNY | 37.82 | 38.75 | 37.13 | 38.68 | 38.68 | +0.65 (+1.71%) | 1,417,812 |
| 5 Aug 2022 | CNY | 39.01 | 39.2 | 37.4 | 38.03 | 38.03 | -1.48 (-3.75%) | 2,499,992 |
| 4 Aug 2022 | CNY | 37.13 | 39.82 | 36.35 | 39.51 | 39.51 | +2.61 (+7.07%) | 3,504,396 |
| 3 Aug 2022 | CNY | 36.27 | 38.61 | 36.27 | 36.9 | 36.9 | +0.65 (+1.79%) | 1,738,320 |
| 2 Aug 2022 | CNY | 37.87 | 37.87 | 36.1 | 36.25 | 36.25 | -1.52 (-4.02%) | 1,676,083 |
| 1 Aug 2022 | CNY | 37.78 | 38.48 | 37.24 | 37.77 | 37.77 | -0.24 (-0.63%) | 1,331,646 |
| 29 Jul 2022 | CNY | 37.01 | 39.2 | 36.7 | 38.01 | 38.01 | +0.53 (+1.41%) | 2,501,427 |
| 28 Jul 2022 | CNY | 37 | 38.66 | 37 | 37.48 | 37.48 | +0.59 (+1.60%) | 3,053,523 |
| 27 Jul 2022 | CNY | 34.45 | 37.25 | 34.2 | 36.89 | 36.89 | +2.69 (+7.87%) | 2,911,644 |
| 26 Jul 2022 | CNY | 34.17 | 34.4 | 33.04 | 34.2 | 34.2 | +0.24 (+0.71%) | 634,821 |
| 25 Jul 2022 | CNY | 35.05 | 35.05 | 33.56 | 33.96 | 33.96 | -1.09 (-3.11%) | 785,799 |
| 22 Jul 2022 | CNY | 35.5 | 35.5 | 34 | 35.05 | 35.05 | +0.19 (+0.55%) | 1,107,364 |
| 21 Jul 2022 | CNY | 35.16 | 35.6 | 34.7 | 34.86 | 34.86 | -0.3 (-0.85%) | 1,039,300 |
| 20 Jul 2022 | CNY | 35.64 | 36.6 | 34.95 | 35.16 | 35.16 | -0.83 (-2.31%) | 1,388,846 |
| 19 Jul 2022 | CNY | 35.5 | 36.55 | 35.19 | 35.99 | 35.99 | +0.69 (+1.95%) | 2,146,766 |
| 18 Jul 2022 | CNY | 33.88 | 35.57 | 33.88 | 35.3 | 35.3 | +1.07 (+3.13%) | 1,959,000 |
| 15 Jul 2022 | CNY | 33.6 | 35.25 | 33.22 | 34.23 | 34.23 | +0.63 (+1.88%) | 2,274,580 |
| 14 Jul 2022 | CNY | 31.5 | 33.75 | 31.23 | 33.6 | 33.6 | +2.1 (+6.67%) | 1,734,369 |
| 13 Jul 2022 | CNY | 31.16 | 31.66 | 30.9 | 31.5 | 31.5 | +0.44 (+1.42%) | 592,004 |
| 12 Jul 2022 | CNY | 32.09 | 32.29 | 30.9 | 31.06 | 31.06 | -1.35 (-4.17%) | 1,075,992 |
| 11 Jul 2022 | CNY | 32.64 | 33.19 | 31.97 | 32.41 | 32.41 | -0.9 (-2.70%) | 973,493 |
| 8 Jul 2022 | CNY | 33.32 | 33.98 | 33.2 | 33.31 | 33.31 | -0.02 (-0.06%) | 1,199,611 |
