| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 38.52 | 38.8 | 38 | 38.14 | 38.14 | -0.57 (-1.47%) | 4,004,495 |
| 11 Aug 2022 | CNY | 37.69 | 38.78 | 37.55 | 38.71 | 38.71 | +1.2 (+3.20%) | 5,589,942 |
| 10 Aug 2022 | CNY | 39.2 | 39.2 | 37.36 | 37.51 | 37.51 | -1.57 (-4.02%) | 8,458,468 |
| 9 Aug 2022 | CNY | 39.04 | 39.48 | 38.78 | 39.08 | 39.08 | +0.07 (+0.18%) | 3,730,762 |
| 8 Aug 2022 | CNY | 40.04 | 40.07 | 38.8 | 39.01 | 39.01 | -0.97 (-2.43%) | 8,123,634 |
| 5 Aug 2022 | CNY | 39.51 | 40.23 | 39 | 39.98 | 39.98 | +0.71 (+1.81%) | 4,486,144 |
| 4 Aug 2022 | CNY | 40 | 40.38 | 38.97 | 39.27 | 39.27 | -0.42 (-1.06%) | 4,240,518 |
| 3 Aug 2022 | CNY | 41.36 | 42.33 | 39.5 | 39.69 | 39.69 | -1.6 (-3.88%) | 6,349,631 |
| 2 Aug 2022 | CNY | 41.67 | 42.37 | 40.8 | 41.29 | 41.29 | -1.04 (-2.46%) | 5,019,659 |
| 1 Aug 2022 | CNY | 41.18 | 42.53 | 40.2 | 42.33 | 42.33 | +1.25 (+3.04%) | 7,049,240 |
| 29 Jul 2022 | CNY | 40.95 | 41.86 | 40.42 | 41.08 | 41.08 | +0.13 (+0.32%) | 3,852,586 |
| 28 Jul 2022 | CNY | 41.1 | 41.91 | 40.45 | 40.95 | 40.95 | +0.08 (+0.20%) | 4,556,319 |
| 27 Jul 2022 | CNY | 39.87 | 41.08 | 39.44 | 40.87 | 40.87 | +1.07 (+2.69%) | 5,792,755 |
| 26 Jul 2022 | CNY | 39.76 | 40.4 | 39.04 | 39.8 | 39.8 | +0.21 (+0.53%) | 3,502,037 |
| 25 Jul 2022 | CNY | 40.7 | 40.96 | 39.1 | 39.59 | 39.59 | -1.08 (-2.66%) | 5,616,494 |
| 22 Jul 2022 | CNY | 40.71 | 41.54 | 40.02 | 40.67 | 40.67 | -0.03 (-0.07%) | 3,876,868 |
| 21 Jul 2022 | CNY | 41.06 | 41.99 | 40.5 | 40.7 | 40.7 | -0.5 (-1.21%) | 4,452,950 |
| 20 Jul 2022 | CNY | 41.86 | 41.96 | 41.05 | 41.2 | 41.2 | -0.21 (-0.51%) | 4,519,267 |
| 19 Jul 2022 | CNY | 42.8 | 42.94 | 41.37 | 41.41 | 41.41 | -1.76 (-4.08%) | 7,292,978 |
| 18 Jul 2022 | CNY | 42.5 | 43.42 | 41.11 | 43.17 | 43.17 | +1.23 (+2.93%) | 6,811,663 |
| 15 Jul 2022 | CNY | 42.12 | 43.4 | 41.9 | 41.94 | 41.94 | -0.47 (-1.11%) | 7,905,138 |
| 14 Jul 2022 | CNY | 39.61 | 42.94 | 39.38 | 42.41 | 42.41 | +2.86 (+7.23%) | 8,981,675 |
| 13 Jul 2022 | CNY | 39.63 | 40.05 | 39.21 | 39.55 | 39.55 | +0.05 (+0.13%) | 3,447,356 |
| 12 Jul 2022 | CNY | 40.85 | 41.15 | 39.39 | 39.5 | 39.5 | -1.19 (-2.92%) | 4,400,057 |
| 11 Jul 2022 | CNY | 42.24 | 42.31 | 40.18 | 40.69 | 40.69 | -1.62 (-3.83%) | 4,530,907 |
| 8 Jul 2022 | CNY | 43.22 | 43.87 | 42.12 | 42.31 | 42.31 | -0.56 (-1.31%) | 7,319,662 |
| 7 Jul 2022 | CNY | 40.8 | 43.18 | 40.4 | 42.87 | 42.87 | +1.87 (+4.56%) | 9,911,223 |
| 6 Jul 2022 | CNY | 40.25 | 41.64 | 40.08 | 41 | 41 | +0.55 (+1.36%) | 7,805,510 |
| 5 Jul 2022 | CNY | 41.26 | 41.68 | 39.67 | 40.45 | 40.45 | -0.26 (-0.64%) | 7,321,183 |
| 4 Jul 2022 | CNY | 40.29 | 41.02 | 39.3 | 40.71 | 40.71 | +0.44 (+1.09%) | 8,880,817 |
