| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 39.33 | 41.25 | 38.5 | 41.13 | 41.13 | +1.32 (+3.32%) | 3,076,914 |
| 19 Aug 2022 | CNY | 41 | 41 | 38.69 | 39.81 | 39.81 | -0.53 (-1.31%) | 2,969,190 |
| 18 Aug 2022 | CNY | 39.21 | 41.8 | 38.69 | 40.34 | 40.34 | +1.65 (+4.26%) | 4,063,827 |
| 17 Aug 2022 | CNY | 39.99 | 39.99 | 38.3 | 38.69 | 38.69 | -0.8 (-2.03%) | 2,227,797 |
| 16 Aug 2022 | CNY | 39.31 | 40.66 | 39.31 | 39.49 | 39.49 | -0.21 (-0.53%) | 2,561,361 |
| 15 Aug 2022 | CNY | 38.47 | 39.84 | 37.72 | 39.7 | 39.7 | +0.49 (+1.25%) | 2,165,671 |
| 12 Aug 2022 | CNY | 40.9 | 41.66 | 39.18 | 39.21 | 39.21 | -1.38 (-3.40%) | 3,024,098 |
| 11 Aug 2022 | CNY | 40.9 | 40.95 | 39.46 | 40.59 | 40.59 | -0.31 (-0.76%) | 3,050,416 |
| 10 Aug 2022 | CNY | 40.6 | 41.25 | 39.6 | 40.9 | 40.9 | -0.36 (-0.87%) | 3,498,445 |
| 9 Aug 2022 | CNY | 40.05 | 41.83 | 39.55 | 41.26 | 41.26 | +0.89 (+2.20%) | 5,652,992 |
| 8 Aug 2022 | CNY | 39.01 | 40.65 | 37.2 | 40.37 | 40.37 | +1.33 (+3.41%) | 5,365,779 |
| 5 Aug 2022 | CNY | 40.39 | 40.87 | 38.12 | 39.04 | 39.04 | -1.36 (-3.37%) | 5,356,371 |
| 4 Aug 2022 | CNY | 42.75 | 43.49 | 39.48 | 40.4 | 40.4 | -2.39 (-5.59%) | 8,966,543 |
| 3 Aug 2022 | CNY | 35.86 | 42.79 | 35.86 | 42.79 | 42.79 | +7.13 (+19.99%) | 6,038,450 |
| 2 Aug 2022 | CNY | 37.9 | 37.9 | 35.31 | 35.66 | 35.66 | -2.74 (-7.14%) | 3,439,274 |
| 1 Aug 2022 | CNY | 37.89 | 38.6 | 37.2 | 38.4 | 38.4 | +0.3 (+0.79%) | 3,245,918 |
| 29 Jul 2022 | CNY | 38 | 39.12 | 37.37 | 38.1 | 38.1 | -1.43 (-3.62%) | 4,431,485 |
| 28 Jul 2022 | CNY | 37.6 | 40.3 | 37.26 | 39.53 | 39.53 | +1.73 (+4.58%) | 6,088,739 |
| 27 Jul 2022 | CNY | 36.45 | 37.8 | 36.22 | 37.8 | 37.8 | +1.29 (+3.53%) | 3,981,131 |
| 26 Jul 2022 | CNY | 37 | 37 | 35.55 | 36.51 | 36.51 | -0.68 (-1.83%) | 2,534,200 |
| 25 Jul 2022 | CNY | 37.5 | 37.9 | 36.28 | 37.19 | 37.19 | -0.72 (-1.90%) | 2,906,170 |
| 22 Jul 2022 | CNY | 36.75 | 39.18 | 36.75 | 37.91 | 37.91 | +0.9 (+2.43%) | 5,282,048 |
| 21 Jul 2022 | CNY | 38.19 | 38.9 | 36.66 | 37.01 | 37.01 | -1.18 (-3.09%) | 4,193,506 |
| 20 Jul 2022 | CNY | 38.05 | 38.8 | 37.4 | 38.19 | 38.19 | -1.03 (-2.63%) | 5,196,230 |
| 19 Jul 2022 | CNY | 36 | 41.49 | 35.31 | 39.22 | 39.22 | +1.62 (+4.31%) | 8,620,098 |
| 18 Jul 2022 | CNY | 37.32 | 39.99 | 36.63 | 37.6 | 37.6 | +1.14 (+3.13%) | 10,245,537 |
| 15 Jul 2022 | CNY | 30.61 | 36.46 | 30.61 | 36.46 | 36.46 | +6.08 (+20.01%) | 4,925,427 |
| 14 Jul 2022 | CNY | 29.86 | 30.68 | 29.77 | 30.38 | 30.38 | +0.46 (+1.54%) | 1,083,300 |
| 13 Jul 2022 | CNY | 29.81 | 30.28 | 29.81 | 29.92 | 29.92 | +0.15 (+0.50%) | 845,686 |
| 12 Jul 2022 | CNY | 30.95 | 31.38 | 29.73 | 29.77 | 29.77 | -1.11 (-3.59%) | 1,247,470 |
