| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 39.59 | 38.83 | 39.04 | 39.13 | 39.13 | +0.09 (+0.23%) | 11,960,360 |
| 12 Aug 2022 | CNY | 39.29 | 38.75 | 38.99 | 39.04 | 39.04 | -0.12 (-0.31%) | 8,070,760 |
| 11 Aug 2022 | CNY | 39.4 | 37.54 | 37.7 | 39.16 | 39.16 | +1.48 (+3.93%) | 20,826,940 |
| 10 Aug 2022 | CNY | 38.66 | 37.36 | 38.5 | 37.68 | 37.68 | -0.92 (-2.38%) | 19,080,620 |
| 9 Aug 2022 | CNY | 39.34 | 38.51 | 39.06 | 38.6 | 38.6 | -0.44 (-1.13%) | 12,115,080 |
| 8 Aug 2022 | CNY | 39.56 | 38.83 | 39.18 | 39.04 | 39.04 | -0.14 (-0.36%) | 9,333,740 |
| 5 Aug 2022 | CNY | 39.47 | 38.53 | 39.07 | 39.18 | 39.18 | +0.25 (+0.64%) | 11,736,790 |
| 4 Aug 2022 | CNY | 39.65 | 38.31 | 39.49 | 38.93 | 38.93 | -0.44 (-1.12%) | 13,539,450 |
| 3 Aug 2022 | CNY | 40.91 | 39.07 | 40.05 | 39.37 | 39.37 | -0.68 (-1.70%) | 15,189,500 |
| 2 Aug 2022 | CNY | 40.5 | 39.51 | 40.32 | 40.05 | 40.05 | -1.09 (-2.65%) | 15,279,480 |
| 1 Aug 2022 | CNY | 41.44 | 40.21 | 41.02 | 41.14 | 41.14 | +0.12 (+0.29%) | 13,438,080 |
| 29 Jul 2022 | CNY | 41.99 | 40.82 | 41.51 | 41.02 | 41.02 | -0.78 (-1.87%) | 12,481,620 |
| 28 Jul 2022 | CNY | 42.05 | 41.33 | 41.8 | 41.8 | 41.8 | +0.03 (+0.07%) | 9,242,270 |
| 27 Jul 2022 | CNY | 42.18 | 40.95 | 41.1 | 41.77 | 41.77 | +0.48 (+1.16%) | 10,761,580 |
| 26 Jul 2022 | CNY | 41.4 | 40.65 | 40.9 | 41.29 | 41.29 | +0.31 (+0.76%) | 6,859,690 |
| 25 Jul 2022 | CNY | 42.09 | 40.75 | 42.09 | 40.98 | 40.98 | -1.12 (-2.66%) | 17,123,500 |
| 22 Jul 2022 | CNY | 42.72 | 41.7 | 41.7 | 42.1 | 42.1 | +0.39 (+0.94%) | 12,259,250 |
| 21 Jul 2022 | CNY | 42.83 | 41.4 | 41.5 | 41.71 | 41.71 | -0.09 (-0.22%) | 11,346,710 |
| 20 Jul 2022 | CNY | 42.45 | 41.52 | 42.45 | 41.8 | 41.8 | -0.63 (-1.48%) | 9,132,650 |
| 19 Jul 2022 | CNY | 43.1 | 40.91 | 41.87 | 42.43 | 42.43 | +0.58 (+1.39%) | 17,411,440 |
| 18 Jul 2022 | CNY | 42.3 | 40.91 | 41.8 | 41.85 | 41.85 | +0.04 (+0.10%) | 12,659,860 |
| 15 Jul 2022 | CNY | 42.9 | 41.5 | 41.65 | 41.81 | 41.81 | +0.31 (+0.75%) | 15,635,340 |
| 14 Jul 2022 | CNY | 42.8 | 40.85 | 40.9 | 41.5 | 41.5 | +0.6 (+1.47%) | 16,048,520 |
| 13 Jul 2022 | CNY | 41.59 | 40.4 | 41.37 | 40.9 | 40.9 | -0.58 (-1.40%) | 13,349,350 |
| 12 Jul 2022 | CNY | 43.2 | 40.81 | 42 | 41.48 | 41.48 | +0.18 (+0.44%) | 19,162,410 |
| 11 Jul 2022 | CNY | 42.15 | 40.58 | 42.15 | 41.3 | 41.3 | -0.85 (-2.02%) | 12,720,110 |
| 8 Jul 2022 | CNY | 43.68 | 42.12 | 43.01 | 42.15 | 42.15 | -0.88 (-2.05%) | 12,443,980 |
| 7 Jul 2022 | CNY | 43.7 | 41.25 | 41.45 | 43.03 | 43.03 | +1.58 (+3.81%) | 23,834,230 |
| 6 Jul 2022 | CNY | 41.92 | 40.76 | 41.1 | 41.45 | 41.45 | +0.35 (+0.85%) | 13,454,250 |
| 5 Jul 2022 | CNY | 41.98 | 40.33 | 41.8 | 41.1 | 41.1 | -0.7 (-1.67%) | 20,659,110 |
