| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 37.5 | 37.59 | 36.32 | 36.78 | 36.78 | -0.92 (-2.44%) | 768,604 |
| 22 Aug 2022 | CNY | 38.08 | 38.08 | 37.54 | 37.7 | 37.7 | -0.38 (-1.00%) | 824,080 |
| 19 Aug 2022 | CNY | 38.43 | 38.68 | 38 | 38.08 | 38.08 | -0.12 (-0.31%) | 1,176,623 |
| 18 Aug 2022 | CNY | 37.95 | 38.7 | 37.43 | 38.2 | 38.2 | +0.2 (+0.53%) | 1,165,913 |
| 17 Aug 2022 | CNY | 36.8 | 38.28 | 36.41 | 38 | 38 | +1.2 (+3.26%) | 1,661,056 |
| 16 Aug 2022 | CNY | 35.96 | 37.29 | 35.75 | 36.8 | 36.8 | +0.65 (+1.80%) | 1,269,884 |
| 15 Aug 2022 | CNY | 36.52 | 37.18 | 35.7 | 36.15 | 36.15 | -0.35 (-0.96%) | 1,475,580 |
| 12 Aug 2022 | CNY | 35.5 | 37.22 | 35.35 | 36.5 | 36.5 | +1 (+2.82%) | 2,102,447 |
| 11 Aug 2022 | CNY | 34.31 | 36.04 | 34.2 | 35.5 | 35.5 | +1.18 (+3.44%) | 1,919,261 |
| 10 Aug 2022 | CNY | 34.15 | 34.47 | 33.93 | 34.32 | 34.32 | +0.12 (+0.35%) | 463,522 |
| 9 Aug 2022 | CNY | 34.8 | 34.91 | 34.02 | 34.2 | 34.2 | -0.35 (-1.01%) | 780,559 |
| 8 Aug 2022 | CNY | 33.1 | 34.55 | 32.85 | 34.55 | 34.55 | +1.65 (+5.02%) | 1,028,612 |
| 5 Aug 2022 | CNY | 33.12 | 33.25 | 32.7 | 32.9 | 32.9 | -0.03 (-0.09%) | 1,194,151 |
| 4 Aug 2022 | CNY | 33.1 | 33.16 | 32.7 | 32.93 | 32.93 | +0.25 (+0.76%) | 1,134,700 |
| 3 Aug 2022 | CNY | 33.19 | 33.57 | 32.65 | 32.68 | 32.68 | -0.31 (-0.94%) | 679,220 |
| 2 Aug 2022 | CNY | 34.41 | 34.41 | 32.92 | 32.99 | 32.99 | -1.65 (-4.76%) | 1,071,913 |
| 1 Aug 2022 | CNY | 35.41 | 35.41 | 34.57 | 34.64 | 34.64 | -0.87 (-2.45%) | 680,149 |
| 29 Jul 2022 | CNY | 36.36 | 36.36 | 35.5 | 35.51 | 35.51 | -0.66 (-1.82%) | 722,068 |
| 28 Jul 2022 | CNY | 35.83 | 37.17 | 35.8 | 36.17 | 36.17 | +0.34 (+0.95%) | 803,166 |
| 27 Jul 2022 | CNY | 36.29 | 36.3 | 35.68 | 35.83 | 35.83 | -0.5 (-1.38%) | 451,401 |
| 26 Jul 2022 | CNY | 36.14 | 36.41 | 36.04 | 36.33 | 36.33 | +0.15 (+0.41%) | 374,699 |
| 25 Jul 2022 | CNY | 36.04 | 36.46 | 35.3 | 36.18 | 36.18 | +0.18 (+0.50%) | 410,059 |
| 22 Jul 2022 | CNY | 36.4 | 36.7 | 35.9 | 36 | 36 | -0.35 (-0.96%) | 487,900 |
| 21 Jul 2022 | CNY | 36.55 | 36.77 | 36 | 36.35 | 36.35 | -0.4 (-1.09%) | 1,012,343 |
| 20 Jul 2022 | CNY | 35.21 | 36.81 | 35 | 36.75 | 36.75 | +1.69 (+4.82%) | 1,414,192 |
| 19 Jul 2022 | CNY | 34.76 | 35.3 | 34.7 | 35.06 | 35.06 | +0.11 (+0.31%) | 424,700 |
| 18 Jul 2022 | CNY | 34.93 | 35.51 | 34.58 | 34.95 | 34.95 | +0.02 (+0.06%) | 550,908 |
| 15 Jul 2022 | CNY | 34.54 | 35.23 | 34.52 | 34.93 | 34.93 | -0.12 (-0.34%) | 358,621 |
| 14 Jul 2022 | CNY | 34.6 | 35.38 | 34.42 | 35.05 | 35.05 | +0.36 (+1.04%) | 513,400 |
| 13 Jul 2022 | CNY | 34.98 | 35.03 | 34.12 | 34.69 | 34.69 | -0.41 (-1.17%) | 451,880 |
