| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 33.28 | 33.57 | 32.73 | 33.44 | 33.44 | +0.16 (+0.48%) | 2,787,252 |
| 17 Aug 2022 | CNY | 33.46 | 33.65 | 32.76 | 33.28 | 33.28 | -0.18 (-0.54%) | 3,016,757 |
| 16 Aug 2022 | CNY | 33.7 | 33.9 | 33.36 | 33.46 | 33.46 | -0.26 (-0.77%) | 3,375,151 |
| 15 Aug 2022 | CNY | 34.35 | 34.49 | 33.52 | 33.72 | 33.72 | -0.63 (-1.83%) | 4,562,831 |
| 12 Aug 2022 | CNY | 34.14 | 34.87 | 33.61 | 34.35 | 34.35 | +0.22 (+0.64%) | 6,287,680 |
| 11 Aug 2022 | CNY | 33.77 | 34.32 | 33.66 | 34.13 | 34.13 | +0.64 (+1.91%) | 3,838,094 |
| 10 Aug 2022 | CNY | 34.14 | 34.14 | 33.4 | 33.49 | 33.49 | -0.66 (-1.93%) | 3,644,337 |
| 9 Aug 2022 | CNY | 33.99 | 34.32 | 33.67 | 34.15 | 34.15 | +0.07 (+0.21%) | 4,002,887 |
| 8 Aug 2022 | CNY | 33.93 | 34.16 | 33.53 | 34.08 | 34.08 | -0.12 (-0.35%) | 4,187,166 |
| 5 Aug 2022 | CNY | 33.4 | 34.25 | 33.4 | 34.2 | 34.2 | +0.91 (+2.73%) | 5,240,035 |
| 4 Aug 2022 | CNY | 33.19 | 33.55 | 32.77 | 33.29 | 33.29 | +0.31 (+0.94%) | 2,975,898 |
| 3 Aug 2022 | CNY | 32.74 | 33.97 | 32.74 | 32.98 | 32.98 | +0.2 (+0.61%) | 4,204,063 |
| 2 Aug 2022 | CNY | 34.61 | 34.69 | 32.38 | 32.78 | 32.78 | -2.53 (-7.17%) | 6,346,296 |
| 1 Aug 2022 | CNY | 35.13 | 35.6 | 34.5 | 35.31 | 35.31 | +0.18 (+0.51%) | 4,512,054 |
| 29 Jul 2022 | CNY | 36.15 | 36.29 | 35.02 | 35.13 | 35.13 | -1.08 (-2.98%) | 5,884,883 |
| 28 Jul 2022 | CNY | 36.98 | 37.45 | 36.04 | 36.21 | 36.21 | -0.33 (-0.90%) | 5,742,537 |
| 27 Jul 2022 | CNY | 36.85 | 37.1 | 36.03 | 36.54 | 36.54 | -0.71 (-1.91%) | 5,975,969 |
| 26 Jul 2022 | CNY | 37.06 | 37.78 | 36.64 | 37.25 | 37.25 | +0.65 (+1.78%) | 5,200,403 |
| 25 Jul 2022 | CNY | 37.58 | 37.89 | 36.55 | 36.6 | 36.6 | -1.1 (-2.92%) | 4,316,568 |
| 22 Jul 2022 | CNY | 39.25 | 39.25 | 36.86 | 37.7 | 37.7 | -1.6 (-4.07%) | 8,125,040 |
| 21 Jul 2022 | CNY | 41 | 41.98 | 39.2 | 39.3 | 39.3 | -1.84 (-4.47%) | 10,146,676 |
| 20 Jul 2022 | CNY | 40.74 | 42.76 | 40.38 | 41.14 | 41.14 | -0.74 (-1.77%) | 12,642,533 |
| 19 Jul 2022 | CNY | 37.48 | 42.81 | 37.48 | 41.88 | 41.88 | +5.09 (+13.84%) | 17,381,124 |
| 18 Jul 2022 | CNY | 36.07 | 37.1 | 35.62 | 36.79 | 36.79 | +0.65 (+1.80%) | 5,562,635 |
| 15 Jul 2022 | CNY | 36.09 | 36.88 | 35.68 | 36.14 | 36.14 | +0.03 (+0.08%) | 6,939,581 |
| 14 Jul 2022 | CNY | 35.1 | 37.29 | 34.77 | 36.11 | 36.11 | +1.59 (+4.61%) | 11,783,045 |
| 13 Jul 2022 | CNY | 32.08 | 35.98 | 32.02 | 34.52 | 34.52 | +2.72 (+8.55%) | 12,248,689 |
| 12 Jul 2022 | CNY | 32.28 | 32.38 | 31.43 | 31.8 | 31.8 | -0.49 (-1.52%) | 2,272,533 |
| 11 Jul 2022 | CNY | 31.61 | 32.58 | 31.14 | 32.29 | 32.29 | +0.58 (+1.83%) | 3,496,763 |
| 8 Jul 2022 | CNY | 31.6 | 32.3 | 31.53 | 31.71 | 31.71 | +0.21 (+0.67%) | 2,278,010 |
