| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 37.35 | 34.83 | 35.6 | 36.72 | 36.72 | +1.14 (+3.20%) | 20,492,920 |
| 12 Aug 2022 | CNY | 35.88 | 34.57 | 35.5 | 35.58 | 35.58 | -0.2 (-0.56%) | 14,024,800 |
| 11 Aug 2022 | CNY | 36.19 | 34.15 | 34.2 | 35.78 | 35.78 | +1.82 (+5.36%) | 20,162,360 |
| 10 Aug 2022 | CNY | 34.77 | 33.76 | 34.09 | 33.96 | 33.96 | -0.19 (-0.56%) | 9,624,840 |
| 9 Aug 2022 | CNY | 34.3 | 33.59 | 34.1 | 34.15 | 34.15 | -0.05 (-0.15%) | 11,591,540 |
| 8 Aug 2022 | CNY | 34.95 | 34.03 | 34.26 | 34.2 | 34.2 | -0.42 (-1.21%) | 11,445,690 |
| 5 Aug 2022 | CNY | 35.39 | 34.23 | 35.33 | 34.62 | 34.62 | -0.34 (-0.97%) | 10,931,930 |
| 4 Aug 2022 | CNY | 35.02 | 34.05 | 34.13 | 34.96 | 34.96 | +0.9 (+2.64%) | 13,962,010 |
| 3 Aug 2022 | CNY | 34.65 | 33.84 | 34.18 | 34.06 | 34.06 | +0.33 (+0.98%) | 13,384,380 |
| 2 Aug 2022 | CNY | 34.8 | 32.8 | 34.67 | 33.73 | 33.73 | -0.95 (-2.74%) | 19,309,700 |
| 1 Aug 2022 | CNY | 34.79 | 33.87 | 34.19 | 34.68 | 34.68 | -0.04 (-0.12%) | 13,909,560 |
| 29 Jul 2022 | CNY | 35.65 | 34.5 | 35.1 | 34.72 | 34.72 | -0.98 (-2.75%) | 16,759,250 |
| 28 Jul 2022 | CNY | 36.38 | 35.5 | 36 | 35.7 | 35.7 | -0.42 (-1.16%) | 10,862,200 |
| 27 Jul 2022 | CNY | 36.4 | 35.42 | 36.09 | 36.12 | 36.12 | +0.42 (+1.18%) | 12,724,980 |
| 26 Jul 2022 | CNY | 36.76 | 35.22 | 35.98 | 35.7 | 35.7 | -0.1 (-0.28%) | 17,482,530 |
| 25 Jul 2022 | CNY | 36.64 | 35.1 | 35.2 | 35.8 | 35.8 | +0.68 (+1.94%) | 29,749,520 |
| 22 Jul 2022 | CNY | 36.68 | 34.78 | 36.08 | 35.12 | 35.12 | -1.34 (-3.68%) | 33,793,840 |
| 21 Jul 2022 | CNY | 39.9 | 36.34 | 38.64 | 36.46 | 36.46 | -1.61 (-4.23%) | 58,456,300 |
| 20 Jul 2022 | CNY | 38.07 | 36.2 | 37.39 | 38.07 | 38.07 | +3.46 (+10.00%) | 65,735,270 |
| 19 Jul 2022 | CNY | 34.61 | 31.62 | 31.63 | 34.61 | 34.61 | +3.15 (+10.01%) | 18,521,830 |
| 18 Jul 2022 | CNY | 31.74 | 30.2 | 30.52 | 31.46 | 31.46 | +0.61 (+1.98%) | 13,945,540 |
| 15 Jul 2022 | CNY | 32.39 | 30.75 | 31.48 | 30.85 | 30.85 | -0.33 (-1.06%) | 19,787,450 |
| 14 Jul 2022 | CNY | 31.63 | 30.8 | 31.25 | 31.18 | 31.18 | -0.06 (-0.19%) | 12,477,320 |
| 13 Jul 2022 | CNY | 31.81 | 31.02 | 31.3 | 31.24 | 31.24 | +0.04 (+0.13%) | 7,969,420 |
| 12 Jul 2022 | CNY | 31.95 | 30.96 | 31.5 | 31.2 | 31.2 | -0.36 (-1.14%) | 9,858,630 |
| 11 Jul 2022 | CNY | 32.2 | 30.9 | 32.12 | 31.56 | 31.56 | -0.93 (-2.86%) | 18,676,940 |
| 8 Jul 2022 | CNY | 33.29 | 32.2 | 33 | 32.49 | 32.49 | -0.3 (-0.91%) | 10,753,740 |
| 7 Jul 2022 | CNY | 33.13 | 32.3 | 33.12 | 32.79 | 32.79 | -0.35 (-1.06%) | 11,873,900 |
| 6 Jul 2022 | CNY | 34.36 | 32.78 | 34.03 | 33.14 | 33.14 | -1.22 (-3.55%) | 17,674,700 |
| 5 Jul 2022 | CNY | 35.3 | 33.6 | 35.05 | 34.36 | 34.36 | -0.69 (-1.97%) | 19,767,050 |
