| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 33.59 | 33.89 | 33.28 | 33.71 | 33.71 | +0.13 (+0.39%) | 767,707 |
| 19 Aug 2022 | CNY | 34.4 | 34.68 | 33.52 | 33.58 | 33.58 | -0.96 (-2.78%) | 1,570,300 |
| 18 Aug 2022 | CNY | 33.91 | 34.55 | 33.56 | 34.54 | 34.54 | +0.7 (+2.07%) | 1,560,456 |
| 17 Aug 2022 | CNY | 34.4 | 34.4 | 33.72 | 33.84 | 33.84 | -0.26 (-0.76%) | 973,888 |
| 16 Aug 2022 | CNY | 34 | 34.38 | 33.99 | 34.1 | 34.1 | +0.22 (+0.65%) | 966,200 |
| 15 Aug 2022 | CNY | 34.05 | 34.48 | 33.62 | 33.88 | 33.88 | -0.31 (-0.91%) | 1,131,834 |
| 12 Aug 2022 | CNY | 35 | 35.35 | 34.13 | 34.19 | 34.19 | -0.27 (-0.78%) | 1,421,601 |
| 11 Aug 2022 | CNY | 34.11 | 34.67 | 34.11 | 34.46 | 34.46 | +0.34 (+1.00%) | 966,335 |
| 10 Aug 2022 | CNY | 34.55 | 34.55 | 33.85 | 34.12 | 34.12 | -0.31 (-0.90%) | 1,075,000 |
| 9 Aug 2022 | CNY | 34.47 | 34.69 | 34.1 | 34.43 | 34.43 | -0.07 (-0.20%) | 1,093,323 |
| 8 Aug 2022 | CNY | 34.2 | 34.67 | 34.05 | 34.5 | 34.5 | +0.42 (+1.23%) | 1,084,045 |
| 5 Aug 2022 | CNY | 33.88 | 34.17 | 33.71 | 34.08 | 34.08 | +0.23 (+0.68%) | 1,243,365 |
| 4 Aug 2022 | CNY | 33.47 | 34.05 | 33.2 | 33.85 | 33.85 | +0.67 (+2.02%) | 1,263,621 |
| 3 Aug 2022 | CNY | 33.3 | 34.07 | 33.12 | 33.18 | 33.18 | -0.14 (-0.42%) | 1,391,615 |
| 2 Aug 2022 | CNY | 35.81 | 35.85 | 33.07 | 33.32 | 33.32 | -2.76 (-7.65%) | 2,548,728 |
| 1 Aug 2022 | CNY | 35.95 | 36.17 | 35.58 | 36.08 | 36.08 | +0.19 (+0.53%) | 1,189,879 |
| 29 Jul 2022 | CNY | 36.39 | 36.54 | 35.73 | 35.89 | 35.89 | -0.47 (-1.29%) | 1,878,688 |
| 28 Jul 2022 | CNY | 36.65 | 36.81 | 36.36 | 36.36 | 36.36 | -0.17 (-0.47%) | 1,944,681 |
| 27 Jul 2022 | CNY | 36.18 | 36.64 | 35.96 | 36.53 | 36.53 | +0.3 (+0.83%) | 1,778,910 |
| 26 Jul 2022 | CNY | 37.06 | 37.25 | 35.61 | 36.23 | 36.23 | -0.82 (-2.21%) | 2,386,710 |
| 25 Jul 2022 | CNY | 36.89 | 37.66 | 36.76 | 37.05 | 37.05 | +0.35 (+0.95%) | 2,238,065 |
| 22 Jul 2022 | CNY | 36.5 | 37.46 | 36.22 | 36.7 | 36.7 | -0.2 (-0.54%) | 2,293,361 |
| 21 Jul 2022 | CNY | 37.77 | 38.39 | 36.9 | 36.9 | 36.9 | -0.39 (-1.05%) | 3,419,621 |
| 20 Jul 2022 | CNY | 36.68 | 37.5 | 36.51 | 37.29 | 37.29 | +0.58 (+1.58%) | 3,338,098 |
| 19 Jul 2022 | CNY | 36.38 | 36.9 | 36.09 | 36.71 | 36.71 | -0.12 (-0.33%) | 3,219,982 |
| 18 Jul 2022 | CNY | 35.8 | 37.39 | 35.8 | 36.83 | 36.83 | -2.17 (-5.56%) | 5,019,539 |
| 15 Jul 2022 | CNY | 40.76 | 42.47 | 38.19 | 39 | 39 | -0.7 (-1.76%) | 7,017,610 |
| 14 Jul 2022 | CNY | 36.47 | 41.98 | 36.32 | 39.7 | 39.7 | +3.41 (+9.40%) | 7,514,603 |
| 13 Jul 2022 | CNY | 37.1 | 37.17 | 36.11 | 36.29 | 36.29 | -0.89 (-2.39%) | 3,350,487 |
| 12 Jul 2022 | CNY | 37.47 | 38.48 | 36.69 | 37.18 | 37.18 | -0.73 (-1.93%) | 3,140,817 |
