| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 36.65 | 37.52 | 36.53 | 36.69 | 36.69 | -0.11 (-0.30%) | 2,631,954 |
| 22 Aug 2022 | CNY | 37.05 | 37.4 | 35.83 | 36.8 | 36.8 | -0.25 (-0.67%) | 3,958,786 |
| 19 Aug 2022 | CNY | 39.34 | 39.75 | 36.86 | 37.05 | 37.05 | -1.93 (-4.95%) | 6,112,576 |
| 18 Aug 2022 | CNY | 39.62 | 40.15 | 38.4 | 38.98 | 38.98 | -1 (-2.50%) | 5,189,272 |
| 17 Aug 2022 | CNY | 40.77 | 40.8 | 39.38 | 39.98 | 39.98 | -0.96 (-2.34%) | 3,412,352 |
| 16 Aug 2022 | CNY | 40.47 | 41.45 | 40.14 | 40.94 | 40.94 | -0.37 (-0.90%) | 2,923,662 |
| 15 Aug 2022 | CNY | 39.67 | 41.41 | 39.53 | 41.31 | 41.31 | +1.72 (+4.34%) | 4,161,420 |
| 12 Aug 2022 | CNY | 41.95 | 41.95 | 39.5 | 39.59 | 39.59 | -2.35 (-5.60%) | 4,382,090 |
| 11 Aug 2022 | CNY | 39.72 | 42.48 | 39.51 | 41.94 | 41.94 | +1.92 (+4.80%) | 5,375,477 |
| 10 Aug 2022 | CNY | 37.98 | 40.66 | 37 | 40.02 | 40.02 | +2.02 (+5.32%) | 5,519,191 |
| 9 Aug 2022 | CNY | 37.68 | 38.22 | 37.2 | 38 | 38 | +0.35 (+0.93%) | 3,479,934 |
| 8 Aug 2022 | CNY | 36.9 | 38.54 | 36.36 | 37.65 | 37.65 | +0.6 (+1.62%) | 3,671,181 |
| 5 Aug 2022 | CNY | 37.43 | 37.7 | 36.5 | 37.05 | 37.05 | +0.05 (+0.14%) | 3,702,506 |
| 4 Aug 2022 | CNY | 37.46 | 38.25 | 36 | 37 | 37 | -0.85 (-2.25%) | 6,806,356 |
| 3 Aug 2022 | CNY | 40 | 40.64 | 37.58 | 37.85 | 37.85 | -1.53 (-3.89%) | 6,635,566 |
| 2 Aug 2022 | CNY | 40.91 | 40.91 | 38.94 | 39.38 | 39.38 | -1.74 (-4.23%) | 7,349,584 |
| 1 Aug 2022 | CNY | 37.55 | 41.12 | 37.52 | 41.12 | 41.12 | +3.74 (+10.01%) | 7,262,243 |
| 29 Jul 2022 | CNY | 37.13 | 38.32 | 36.54 | 37.38 | 37.38 | +0.23 (+0.62%) | 4,999,214 |
| 28 Jul 2022 | CNY | 36.34 | 37.63 | 35.93 | 37.15 | 37.15 | +0.49 (+1.34%) | 5,386,587 |
| 27 Jul 2022 | CNY | 36.03 | 37.97 | 35.86 | 36.66 | 36.66 | +1.22 (+3.44%) | 6,894,134 |
| 26 Jul 2022 | CNY | 35.49 | 35.95 | 34.65 | 35.44 | 35.44 | +0.13 (+0.37%) | 3,375,131 |
| 25 Jul 2022 | CNY | 36.09 | 36.29 | 35.23 | 35.31 | 35.31 | -0.65 (-1.81%) | 3,428,782 |
| 22 Jul 2022 | CNY | 36.72 | 38.09 | 35.7 | 35.96 | 35.96 | -0.7 (-1.91%) | 5,042,758 |
| 21 Jul 2022 | CNY | 35.7 | 37.78 | 35.45 | 36.66 | 36.66 | +1.21 (+3.41%) | 8,316,897 |
| 20 Jul 2022 | CNY | 36.38 | 36.5 | 34.38 | 35.45 | 35.45 | -0.21 (-0.59%) | 8,364,401 |
| 19 Jul 2022 | CNY | 36.15 | 36.8 | 35.32 | 35.66 | 35.66 | +0.35 (+0.99%) | 11,680,545 |
| 18 Jul 2022 | CNY | 32.58 | 35.31 | 32.58 | 35.31 | 35.31 | +3.21 (+10%) | 11,022,556 |
| 15 Jul 2022 | CNY | 30.02 | 32.1 | 30.02 | 32.1 | 32.1 | +2.92 (+10.01%) | 7,265,475 |
| 14 Jul 2022 | CNY | 28.68 | 29.32 | 28.53 | 29.18 | 29.18 | +0.37 (+1.28%) | 2,660,520 |
| 13 Jul 2022 | CNY | 29.03 | 29.09 | 28.3 | 28.81 | 28.81 | -0.08 (-0.28%) | 1,582,327 |
