| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 39.6 | 41 | 38.09 | 40.52 | 40.52 | +0.63 (+1.58%) | 3,555,760 |
| 31 Aug 2022 | CNY | 40.48 | 41.99 | 39 | 39.89 | 39.89 | -1.04 (-2.54%) | 3,145,911 |
| 30 Aug 2022 | CNY | 40.84 | 42.88 | 40.5 | 40.93 | 40.93 | -0.72 (-1.73%) | 2,921,642 |
| 29 Aug 2022 | CNY | 38.89 | 41.89 | 38.5 | 41.65 | 41.65 | +2.9 (+7.48%) | 3,834,050 |
| 26 Aug 2022 | CNY | 41 | 41.03 | 38.49 | 38.75 | 38.75 | -3.49 (-8.26%) | 5,282,315 |
| 25 Aug 2022 | CNY | 36.62 | 43 | 36.28 | 42.24 | 42.24 | +5.8 (+15.92%) | 6,994,288 |
| 24 Aug 2022 | CNY | 37.04 | 37.8 | 36.06 | 36.44 | 36.44 | +0.39 (+1.08%) | 6,216,473 |
| 23 Aug 2022 | CNY | 37.88 | 38 | 35.35 | 36.05 | 36.05 | +1.85 (+5.41%) | 8,245,524 |
| 22 Aug 2022 | CNY | 32.87 | 34.82 | 32.87 | 34.2 | 34.2 | +1.5 (+4.59%) | 2,911,357 |
| 19 Aug 2022 | CNY | 32.17 | 33.2 | 32.01 | 32.7 | 32.7 | +0.53 (+1.65%) | 2,358,210 |
| 18 Aug 2022 | CNY | 31.22 | 32.36 | 30.41 | 32.17 | 32.17 | +0.96 (+3.08%) | 1,916,508 |
| 17 Aug 2022 | CNY | 31.3 | 31.93 | 30.79 | 31.21 | 31.21 | +0.3 (+0.97%) | 1,656,597 |
| 16 Aug 2022 | CNY | 30.08 | 31.13 | 30.07 | 30.91 | 30.91 | +0.53 (+1.74%) | 1,919,015 |
| 15 Aug 2022 | CNY | 30.61 | 31.86 | 29.79 | 30.38 | 30.38 | +0.28 (+0.93%) | 2,125,193 |
| 12 Aug 2022 | CNY | 29.45 | 30.69 | 29.45 | 30.1 | 30.1 | +0.11 (+0.37%) | 1,503,441 |
| 11 Aug 2022 | CNY | 29.92 | 30.8 | 29.41 | 29.99 | 29.99 | +0.07 (+0.23%) | 3,398,611 |
| 10 Aug 2022 | CNY | 27.38 | 29.97 | 27.16 | 29.92 | 29.92 | +2.48 (+9.04%) | 3,975,296 |
| 9 Aug 2022 | CNY | 26.95 | 27.65 | 26.53 | 27.44 | 27.44 | +0.73 (+2.73%) | 1,274,174 |
| 8 Aug 2022 | CNY | 26.26 | 26.76 | 26.02 | 26.71 | 26.71 | +0.15 (+0.56%) | 614,397 |
| 5 Aug 2022 | CNY | 25.98 | 26.66 | 25.7 | 26.56 | 26.56 | +0.76 (+2.95%) | 1,105,837 |
| 4 Aug 2022 | CNY | 25.91 | 26.12 | 25.5 | 25.8 | 25.8 | +0.03 (+0.12%) | 953,520 |
| 3 Aug 2022 | CNY | 25.49 | 26.12 | 25.11 | 25.77 | 25.77 | +0.58 (+2.30%) | 1,392,766 |
| 2 Aug 2022 | CNY | 26.21 | 26.21 | 24.63 | 25.19 | 25.19 | -1.18 (-4.47%) | 1,827,157 |
| 1 Aug 2022 | CNY | 26.58 | 26.85 | 26.02 | 26.37 | 26.37 | -0.2 (-0.75%) | 753,156 |
| 29 Jul 2022 | CNY | 27.19 | 27.39 | 26.42 | 26.57 | 26.57 | -0.68 (-2.50%) | 1,163,889 |
| 28 Jul 2022 | CNY | 26.85 | 27.31 | 26.8 | 27.25 | 27.25 | +0.35 (+1.30%) | 1,411,645 |
| 27 Jul 2022 | CNY | 27 | 27.29 | 26.75 | 26.9 | 26.9 | -0.2 (-0.74%) | 1,064,094 |
| 26 Jul 2022 | CNY | 26.65 | 27.65 | 26.4 | 27.1 | 27.1 | -0.14 (-0.51%) | 2,167,411 |
| 25 Jul 2022 | CNY | 26 | 27.69 | 25.66 | 27.24 | 27.24 | +1.66 (+6.49%) | 3,810,512 |
| 22 Jul 2022 | CNY | 25.75 | 26.1 | 25.35 | 25.58 | 25.58 | -0.28 (-1.08%) | 682,512 |
