| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 39.36 | 40.94 | 38.97 | 39.26 | 39.26 | +0.15 (+0.38%) | 24,951,543 |
| 22 Aug 2022 | CNY | 37.7 | 39.46 | 37.25 | 39.11 | 39.11 | +0.81 (+2.11%) | 28,613,698 |
| 19 Aug 2022 | CNY | 40.12 | 40.35 | 36.88 | 38.3 | 38.3 | -2.03 (-5.03%) | 49,116,304 |
| 18 Aug 2022 | CNY | 40.93 | 42 | 39.73 | 40.33 | 40.33 | -1.07 (-2.58%) | 32,194,996 |
| 17 Aug 2022 | CNY | 43.2 | 44.01 | 40.33 | 41.4 | 41.4 | -1.71 (-3.97%) | 31,530,730 |
| 16 Aug 2022 | CNY | 42.69 | 44.6 | 42 | 43.11 | 43.11 | +0.08 (+0.19%) | 21,700,115 |
| 15 Aug 2022 | CNY | 41.3 | 43.23 | 41 | 43.03 | 43.03 | +1.23 (+2.94%) | 18,962,003 |
| 12 Aug 2022 | CNY | 43.5 | 44.09 | 41.65 | 41.8 | 41.8 | -1.9 (-4.35%) | 21,168,851 |
| 11 Aug 2022 | CNY | 41.46 | 44.13 | 40.5 | 43.7 | 43.7 | +2.4 (+5.81%) | 36,952,379 |
| 10 Aug 2022 | CNY | 39.35 | 42.25 | 39.35 | 41.3 | 41.3 | +1.49 (+3.74%) | 32,255,799 |
| 9 Aug 2022 | CNY | 40 | 41.5 | 39.52 | 39.81 | 39.81 | +0.1 (+0.25%) | 34,024,633 |
| 8 Aug 2022 | CNY | 35.9 | 39.71 | 35.15 | 39.71 | 39.71 | +3.61 (+10%) | 33,913,523 |
| 5 Aug 2022 | CNY | 36.35 | 36.8 | 35.51 | 36.1 | 36.1 | -0.08 (-0.22%) | 15,312,064 |
| 4 Aug 2022 | CNY | 35.46 | 37 | 35.46 | 36.18 | 36.18 | +0.82 (+2.32%) | 24,497,078 |
| 3 Aug 2022 | CNY | 38.63 | 39.25 | 35.02 | 35.36 | 35.36 | -2.64 (-6.95%) | 39,120,691 |
| 2 Aug 2022 | CNY | 37.2 | 39.3 | 36.73 | 38 | 38 | +0.09 (+0.24%) | 29,371,132 |
| 1 Aug 2022 | CNY | 38.69 | 39.36 | 37.08 | 37.91 | 37.91 | -1.2 (-3.07%) | 31,909,300 |
| 29 Jul 2022 | CNY | 38.81 | 40.13 | 38.76 | 39.11 | 39.11 | +0.35 (+0.90%) | 31,056,422 |
| 28 Jul 2022 | CNY | 38.5 | 39.96 | 38.02 | 38.76 | 38.76 | +0.54 (+1.41%) | 47,521,809 |
| 27 Jul 2022 | CNY | 36.89 | 38.9 | 36.86 | 38.22 | 38.22 | +1.9 (+5.23%) | 54,061,229 |
| 26 Jul 2022 | CNY | 33.1 | 36.32 | 33.1 | 36.32 | 36.32 | +3.3 (+9.99%) | 47,427,687 |
| 25 Jul 2022 | CNY | 33.35 | 34.05 | 32.85 | 33.02 | 33.02 | -0.33 (-0.99%) | 20,466,700 |
| 22 Jul 2022 | CNY | 33.5 | 33.98 | 31.88 | 33.35 | 33.35 | +0.12 (+0.36%) | 27,218,627 |
| 21 Jul 2022 | CNY | 31.78 | 34.3 | 31.73 | 33.23 | 33.23 | +1.37 (+4.30%) | 37,534,736 |
| 20 Jul 2022 | CNY | 31.59 | 32.38 | 31.4 | 31.86 | 31.86 | +0.26 (+0.82%) | 14,898,852 |
| 19 Jul 2022 | CNY | 31.2 | 31.86 | 30.73 | 31.6 | 31.6 | -0.2 (-0.63%) | 20,017,717 |
| 18 Jul 2022 | CNY | 33.55 | 33.72 | 30.51 | 31.8 | 31.8 | -1.63 (-4.88%) | 37,504,249 |
| 15 Jul 2022 | CNY | 35.6 | 35.6 | 32.74 | 33.43 | 33.43 | -0.91 (-2.65%) | 39,831,663 |
| 14 Jul 2022 | CNY | 32.24 | 35 | 32.05 | 34.34 | 34.34 | +1.94 (+5.99%) | 35,166,684 |
| 13 Jul 2022 | CNY | 31.8 | 33.48 | 31.69 | 32.4 | 32.4 | +0.33 (+1.03%) | 24,718,611 |
