| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 41.7 | 41.97 | 41.08 | 41.51 | 41.51 | -0.18 (-0.43%) | 3,775,910 |
| 29 Aug 2022 | CNY | 41.6 | 41.9 | 41.47 | 41.69 | 41.69 | -0.12 (-0.29%) | 3,444,010 |
| 26 Aug 2022 | CNY | 42.2 | 42.43 | 41.71 | 41.81 | 41.81 | -0.38 (-0.90%) | 4,027,320 |
| 25 Aug 2022 | CNY | 42.14 | 42.58 | 41.4 | 42.19 | 42.19 | +0.42 (+1.01%) | 6,098,830 |
| 24 Aug 2022 | CNY | 42.7 | 43.78 | 41.68 | 41.77 | 41.77 | -0.93 (-2.18%) | 8,448,730 |
| 23 Aug 2022 | CNY | 42.21 | 43.78 | 42.03 | 42.7 | 42.7 | +0.47 (+1.11%) | 6,851,760 |
| 22 Aug 2022 | CNY | 42.4 | 42.7 | 42.09 | 42.23 | 42.23 | -0.26 (-0.61%) | 4,117,800 |
| 19 Aug 2022 | CNY | 43.15 | 43.3 | 42.48 | 42.49 | 42.49 | -0.76 (-1.76%) | 4,389,200 |
| 18 Aug 2022 | CNY | 43.7 | 43.88 | 43.21 | 43.25 | 43.25 | -0.67 (-1.53%) | 5,263,160 |
| 17 Aug 2022 | CNY | 43.5 | 44.39 | 43.1 | 43.92 | 43.92 | +0.52 (+1.20%) | 8,436,570 |
| 16 Aug 2022 | CNY | 43.65 | 43.93 | 43.31 | 43.4 | 43.4 | -0.16 (-0.37%) | 5,254,220 |
| 15 Aug 2022 | CNY | 43.18 | 44 | 42.8 | 43.56 | 43.56 | +0.17 (+0.39%) | 7,656,340 |
| 12 Aug 2022 | CNY | 42.96 | 43.66 | 42.89 | 43.39 | 43.39 | -0.09 (-0.21%) | 8,849,180 |
| 11 Aug 2022 | CNY | 41.19 | 43.6 | 41.15 | 43.48 | 43.48 | +2.44 (+5.95%) | 17,717,830 |
| 10 Aug 2022 | CNY | 41.42 | 41.82 | 41.03 | 41.04 | 41.04 | -0.42 (-1.01%) | 4,296,000 |
| 9 Aug 2022 | CNY | 42.03 | 42.37 | 41.25 | 41.46 | 41.46 | -0.76 (-1.80%) | 6,753,850 |
| 8 Aug 2022 | CNY | 42 | 42.45 | 41.76 | 42.22 | 42.22 | 0.0 (0.0%) | 4,027,760 |
| 5 Aug 2022 | CNY | 41.68 | 42.5 | 41.41 | 42.22 | 42.22 | +0.54 (+1.30%) | 6,669,260 |
| 4 Aug 2022 | CNY | 41.2 | 42 | 41.2 | 41.68 | 41.68 | +0.85 (+2.08%) | 5,745,900 |
| 3 Aug 2022 | CNY | 41.2 | 41.89 | 40.83 | 40.83 | 40.83 | -0.37 (-0.90%) | 5,185,500 |
| 2 Aug 2022 | CNY | 41.03 | 42.52 | 40.26 | 41.2 | 41.2 | -0.49 (-1.18%) | 10,286,980 |
| 1 Aug 2022 | CNY | 42 | 42.2 | 41.31 | 41.69 | 41.69 | -0.72 (-1.70%) | 5,544,940 |
| 29 Jul 2022 | CNY | 43.29 | 43.7 | 42.39 | 42.41 | 42.41 | -1.01 (-2.33%) | 5,560,750 |
| 28 Jul 2022 | CNY | 42.8 | 43.93 | 42.7 | 43.42 | 43.42 | +0.9 (+2.12%) | 7,747,170 |
| 27 Jul 2022 | CNY | 43.2 | 43.2 | 42.33 | 42.52 | 42.52 | -0.72 (-1.67%) | 5,173,440 |
| 26 Jul 2022 | CNY | 43.3 | 43.7 | 43.19 | 43.24 | 43.24 | -0.15 (-0.35%) | 4,222,780 |
| 25 Jul 2022 | CNY | 43.61 | 43.8 | 43.13 | 43.39 | 43.39 | -0.25 (-0.57%) | 4,534,810 |
| 22 Jul 2022 | CNY | 43.42 | 44.25 | 43.18 | 43.64 | 43.64 | +0.21 (+0.48%) | 6,712,640 |
| 21 Jul 2022 | CNY | 43.16 | 44.25 | 43.1 | 43.43 | 43.43 | -0.21 (-0.48%) | 7,751,060 |
| 20 Jul 2022 | CNY | 43.99 | 44.19 | 43.36 | 43.64 | 43.64 | -0.65 (-1.47%) | 7,756,340 |
