| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 35.1 | 35.45 | 34.4 | 34.47 | 34.47 | -0.63 (-1.79%) | 716,282 |
| 11 Aug 2022 | CNY | 35.06 | 35.75 | 35 | 35.1 | 35.1 | +0.04 (+0.11%) | 522,202 |
| 10 Aug 2022 | CNY | 35.2 | 35.75 | 35 | 35.06 | 35.06 | -0.39 (-1.10%) | 567,100 |
| 9 Aug 2022 | CNY | 35.4 | 35.91 | 35.2 | 35.45 | 35.45 | -0.05 (-0.14%) | 385,500 |
| 8 Aug 2022 | CNY | 34.8 | 35.8 | 34.35 | 35.5 | 35.5 | +0.86 (+2.48%) | 854,013 |
| 5 Aug 2022 | CNY | 33.71 | 35 | 33.71 | 34.64 | 34.64 | +0.93 (+2.76%) | 824,460 |
| 4 Aug 2022 | CNY | 32 | 34 | 32 | 33.71 | 33.71 | +0.39 (+1.17%) | 402,500 |
| 3 Aug 2022 | CNY | 33.43 | 34.51 | 33.2 | 33.32 | 33.32 | -0.38 (-1.13%) | 650,832 |
| 2 Aug 2022 | CNY | 34.91 | 35.6 | 33.01 | 33.7 | 33.7 | -1.53 (-4.34%) | 1,197,573 |
| 1 Aug 2022 | CNY | 35.46 | 35.8 | 35.19 | 35.23 | 35.23 | -0.25 (-0.70%) | 493,128 |
| 29 Jul 2022 | CNY | 35.97 | 36.02 | 35.22 | 35.48 | 35.48 | -0.25 (-0.70%) | 490,980 |
| 28 Jul 2022 | CNY | 35.95 | 36.12 | 35.7 | 35.73 | 35.73 | -0.04 (-0.11%) | 376,456 |
| 27 Jul 2022 | CNY | 35.58 | 36.2 | 35.58 | 35.77 | 35.77 | -0.17 (-0.47%) | 333,680 |
| 26 Jul 2022 | CNY | 36.03 | 36.98 | 35.78 | 35.94 | 35.94 | -0.44 (-1.21%) | 397,160 |
| 25 Jul 2022 | CNY | 35.45 | 38 | 35.01 | 36.38 | 36.38 | +0.8 (+2.25%) | 1,121,510 |
| 22 Jul 2022 | CNY | 34.83 | 35.6 | 34.6 | 35.58 | 35.58 | +0.63 (+1.80%) | 793,795 |
| 21 Jul 2022 | CNY | 36 | 36.17 | 34.9 | 34.95 | 34.95 | -0.9 (-2.51%) | 872,920 |
| 20 Jul 2022 | CNY | 36.17 | 36.19 | 35.72 | 35.85 | 35.85 | -0.14 (-0.39%) | 441,640 |
| 19 Jul 2022 | CNY | 36.3 | 36.5 | 35.82 | 35.99 | 35.99 | -0.19 (-0.53%) | 587,680 |
| 18 Jul 2022 | CNY | 36.03 | 36.5 | 35.8 | 36.18 | 36.18 | +0.38 (+1.06%) | 402,156 |
| 15 Jul 2022 | CNY | 35.49 | 36.94 | 35.49 | 35.8 | 35.8 | -0.61 (-1.68%) | 485,203 |
| 14 Jul 2022 | CNY | 36.17 | 37 | 35.62 | 36.41 | 36.41 | +0.07 (+0.19%) | 429,000 |
| 13 Jul 2022 | CNY | 35.52 | 36.89 | 35.44 | 36.34 | 36.34 | +0.64 (+1.79%) | 590,880 |
| 12 Jul 2022 | CNY | 36.1 | 36.48 | 35.7 | 35.7 | 35.7 | -0.39 (-1.08%) | 438,451 |
| 11 Jul 2022 | CNY | 36.59 | 36.59 | 36.01 | 36.09 | 36.09 | -0.57 (-1.55%) | 455,376 |
| 8 Jul 2022 | CNY | 36.81 | 37.29 | 36.31 | 36.66 | 36.66 | -0.27 (-0.73%) | 634,270 |
| 7 Jul 2022 | CNY | 36.8 | 37.21 | 36.8 | 36.93 | 36.93 | -0.03 (-0.08%) | 465,780 |
| 6 Jul 2022 | CNY | 37.55 | 37.55 | 36.85 | 36.96 | 36.96 | -0.38 (-1.02%) | 517,634 |
| 5 Jul 2022 | CNY | 38.07 | 38.22 | 36.81 | 37.34 | 37.34 | -0.47 (-1.24%) | 891,930 |
| 4 Jul 2022 | CNY | 37.41 | 38.1 | 37.3 | 37.81 | 37.81 | +0.29 (+0.77%) | 604,540 |
