| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | CNY | 36.99 | 37.38 | 36 | 36.02 | 36.02 | -1.02 (-2.75%) | 1,479,399 |
| 7 Sep 2022 | CNY | 36.32 | 37.5 | 36.26 | 37.04 | 37.04 | +0.7 (+1.93%) | 2,066,147 |
| 6 Sep 2022 | CNY | 36.73 | 36.93 | 36.1 | 36.34 | 36.34 | -0.35 (-0.95%) | 1,217,000 |
| 5 Sep 2022 | CNY | 36.34 | 36.88 | 36.08 | 36.69 | 36.69 | +0.25 (+0.69%) | 1,232,971 |
| 2 Sep 2022 | CNY | 35.52 | 36.74 | 35.29 | 36.44 | 36.44 | +1.02 (+2.88%) | 1,756,927 |
| 1 Sep 2022 | CNY | 36.2 | 36.6 | 35.3 | 35.42 | 35.42 | -0.74 (-2.05%) | 1,399,299 |
| 31 Aug 2022 | CNY | 37.06 | 37.3 | 35.98 | 36.16 | 36.16 | -1.47 (-3.91%) | 2,257,172 |
| 30 Aug 2022 | CNY | 36.46 | 37.85 | 36.1 | 37.63 | 37.63 | +1.97 (+5.52%) | 3,199,946 |
| 29 Aug 2022 | CNY | 34.97 | 35.71 | 34.72 | 35.66 | 35.66 | +0.18 (+0.51%) | 1,414,442 |
| 26 Aug 2022 | CNY | 36.82 | 37.15 | 35.47 | 35.48 | 35.48 | -1.54 (-4.16%) | 2,587,813 |
| 25 Aug 2022 | CNY | 37.45 | 38.3 | 36.72 | 37.02 | 37.02 | -0.72 (-1.91%) | 2,131,633 |
| 24 Aug 2022 | CNY | 37.4 | 38.6 | 37.26 | 37.74 | 37.74 | +0.49 (+1.32%) | 3,242,073 |
| 23 Aug 2022 | CNY | 37.4 | 37.41 | 36.92 | 37.25 | 37.25 | -0.23 (-0.61%) | 1,347,002 |
| 22 Aug 2022 | CNY | 37.33 | 37.78 | 36.89 | 37.48 | 37.48 | +0.28 (+0.75%) | 1,650,390 |
| 19 Aug 2022 | CNY | 37.93 | 38.19 | 37.12 | 37.2 | 37.2 | -0.73 (-1.92%) | 2,173,649 |
| 18 Aug 2022 | CNY | 38.44 | 38.44 | 37.73 | 37.93 | 37.93 | -0.51 (-1.33%) | 2,292,800 |
| 17 Aug 2022 | CNY | 39.01 | 39.45 | 38.41 | 38.44 | 38.44 | -0.57 (-1.46%) | 2,207,959 |
| 16 Aug 2022 | CNY | 38.5 | 39.7 | 38.4 | 39.01 | 39.01 | +0.4 (+1.04%) | 2,507,318 |
| 15 Aug 2022 | CNY | 39.01 | 39.3 | 38.2 | 38.61 | 38.61 | -0.71 (-1.81%) | 2,592,559 |
| 12 Aug 2022 | CNY | 39.3 | 39.98 | 39.25 | 39.32 | 39.32 | +0.06 (+0.15%) | 2,989,738 |
| 11 Aug 2022 | CNY | 40.08 | 40.21 | 39.04 | 39.26 | 39.26 | -0.64 (-1.60%) | 3,920,262 |
| 10 Aug 2022 | CNY | 40.4 | 40.46 | 39.87 | 39.9 | 39.9 | -1.26 (-3.06%) | 3,402,803 |
| 9 Aug 2022 | CNY | 41.99 | 42 | 40.38 | 41.16 | 41.16 | -0.82 (-1.95%) | 4,084,389 |
| 8 Aug 2022 | CNY | 41 | 42.85 | 40.5 | 41.98 | 41.98 | +1.14 (+2.79%) | 4,170,457 |
| 5 Aug 2022 | CNY | 42.51 | 42.86 | 40.33 | 40.84 | 40.84 | -2.42 (-5.59%) | 5,149,821 |
| 4 Aug 2022 | CNY | 44 | 46 | 43.14 | 43.26 | 43.26 | -4.67 (-9.74%) | 7,301,347 |
| 3 Aug 2022 | CNY | 50.8 | 52.8 | 47.93 | 47.93 | 47.93 | -5.32 (-9.99%) | 7,420,807 |
| 2 Aug 2022 | CNY | 49.8 | 53.25 | 48.28 | 53.25 | 53.25 | +4.84 (+10.00%) | 8,641,736 |
| 1 Aug 2022 | CNY | 44.01 | 48.41 | 44.01 | 48.41 | 48.41 | +4.4 (+10.00%) | 9,981,124 |
| 29 Jul 2022 | CNY | 36.67 | 44.01 | 36.67 | 44.01 | 44.01 | 0.0 (0.0%) | 841,211 |
