| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 43.66 | 42.89 | 42.96 | 43.39 | 43.39 | -0.09 (-0.21%) | 8,849,180 |
| 11 Aug 2022 | CNY | 43.6 | 41.15 | 41.19 | 43.48 | 43.48 | +2.44 (+5.95%) | 17,717,830 |
| 10 Aug 2022 | CNY | 41.82 | 41.03 | 41.42 | 41.04 | 41.04 | -0.42 (-1.01%) | 4,296,000 |
| 9 Aug 2022 | CNY | 42.37 | 41.25 | 42.03 | 41.46 | 41.46 | -0.76 (-1.80%) | 6,753,850 |
| 8 Aug 2022 | CNY | 42.45 | 41.76 | 42 | 42.22 | 42.22 | 0.0 (0.0%) | 4,027,760 |
| 5 Aug 2022 | CNY | 42.5 | 41.41 | 41.68 | 42.22 | 42.22 | +0.54 (+1.30%) | 6,669,260 |
| 4 Aug 2022 | CNY | 42 | 41.2 | 41.2 | 41.68 | 41.68 | +0.85 (+2.08%) | 5,745,900 |
| 3 Aug 2022 | CNY | 41.89 | 40.83 | 41.2 | 40.83 | 40.83 | -0.37 (-0.90%) | 5,185,500 |
| 2 Aug 2022 | CNY | 42.52 | 40.26 | 41.03 | 41.2 | 41.2 | -0.49 (-1.18%) | 10,286,980 |
| 1 Aug 2022 | CNY | 42.2 | 41.31 | 42 | 41.69 | 41.69 | -0.72 (-1.70%) | 5,544,940 |
| 29 Jul 2022 | CNY | 43.7 | 42.39 | 43.29 | 42.41 | 42.41 | -1.01 (-2.33%) | 5,560,750 |
| 28 Jul 2022 | CNY | 43.93 | 42.7 | 42.8 | 43.42 | 43.42 | +0.9 (+2.12%) | 7,747,170 |
| 27 Jul 2022 | CNY | 43.2 | 42.33 | 43.2 | 42.52 | 42.52 | -0.72 (-1.67%) | 5,173,440 |
| 26 Jul 2022 | CNY | 43.7 | 43.19 | 43.3 | 43.24 | 43.24 | -0.15 (-0.35%) | 4,222,780 |
| 25 Jul 2022 | CNY | 43.8 | 43.13 | 43.61 | 43.39 | 43.39 | -0.25 (-0.57%) | 4,534,810 |
| 22 Jul 2022 | CNY | 44.25 | 43.18 | 43.42 | 43.64 | 43.64 | +0.21 (+0.48%) | 6,712,640 |
| 21 Jul 2022 | CNY | 44.25 | 43.1 | 43.16 | 43.43 | 43.43 | -0.21 (-0.48%) | 7,751,060 |
| 20 Jul 2022 | CNY | 44.19 | 43.36 | 43.99 | 43.64 | 43.64 | -0.65 (-1.47%) | 7,756,340 |
| 19 Jul 2022 | CNY | 45.28 | 42.05 | 42.31 | 44.29 | 44.29 | +1.99 (+4.70%) | 15,197,620 |
| 18 Jul 2022 | CNY | 42.65 | 41.8 | 41.88 | 42.3 | 42.3 | +0.54 (+1.29%) | 5,420,100 |
| 15 Jul 2022 | CNY | 43.4 | 41.71 | 43.3 | 41.76 | 41.76 | -1.35 (-3.13%) | 7,357,020 |
| 14 Jul 2022 | CNY | 43.3 | 42.6 | 43.3 | 43.11 | 43.11 | -0.3 (-0.69%) | 4,881,020 |
| 13 Jul 2022 | CNY | 43.41 | 42.49 | 42.78 | 43.41 | 43.41 | +0.63 (+1.47%) | 7,140,220 |
| 12 Jul 2022 | CNY | 43.39 | 42.3 | 42.7 | 42.78 | 42.78 | +0.34 (+0.80%) | 7,823,750 |
| 11 Jul 2022 | CNY | 43.71 | 42.26 | 43.71 | 42.44 | 42.44 | -1.29 (-2.95%) | 7,802,280 |
| 8 Jul 2022 | CNY | 44.4 | 43.64 | 44.2 | 43.73 | 43.73 | -0.57 (-1.29%) | 8,955,620 |
| 7 Jul 2022 | CNY | 44.3 | 43.4 | 43.68 | 44.3 | 44.3 | +0.4 (+0.91%) | 7,864,730 |
| 6 Jul 2022 | CNY | 44.38 | 43.5 | 44.04 | 43.9 | 43.9 | -0.7 (-1.57%) | 11,438,930 |
| 5 Jul 2022 | CNY | 45.78 | 43.8 | 44.5 | 44.6 | 44.6 | +0.55 (+1.25%) | 15,396,080 |
| 4 Jul 2022 | CNY | 44.2 | 42.97 | 43.38 | 44.05 | 44.05 | +0.49 (+1.12%) | 11,383,410 |
