| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 34.82 | 35.77 | 34.65 | 34.99 | 34.99 | +0.35 (+1.01%) | 3,804,128 |
| 24 Aug 2022 | CNY | 35.1 | 35.49 | 34.33 | 34.64 | 34.64 | -0.99 (-2.78%) | 3,963,125 |
| 23 Aug 2022 | CNY | 33.9 | 36.5 | 33.72 | 35.63 | 35.63 | +1.51 (+4.43%) | 7,049,719 |
| 22 Aug 2022 | CNY | 32.43 | 34.57 | 32.17 | 34.12 | 34.12 | +1.54 (+4.73%) | 3,826,889 |
| 19 Aug 2022 | CNY | 33.09 | 33.29 | 32.55 | 32.58 | 32.58 | -0.4 (-1.21%) | 1,510,858 |
| 18 Aug 2022 | CNY | 33.5 | 33.5 | 32.91 | 32.98 | 32.98 | -0.5 (-1.49%) | 1,585,518 |
| 17 Aug 2022 | CNY | 33.89 | 33.93 | 33.41 | 33.48 | 33.48 | -0.35 (-1.03%) | 1,569,102 |
| 16 Aug 2022 | CNY | 33.83 | 34.16 | 33.72 | 33.83 | 33.83 | 0.0 (0.0%) | 1,527,658 |
| 15 Aug 2022 | CNY | 34.01 | 34.06 | 33.71 | 33.83 | 33.83 | -0.23 (-0.68%) | 1,563,495 |
| 12 Aug 2022 | CNY | 33.45 | 34.42 | 33.35 | 34.06 | 34.06 | +0.65 (+1.95%) | 2,662,930 |
| 11 Aug 2022 | CNY | 33.2 | 33.54 | 33.12 | 33.41 | 33.41 | +0.29 (+0.88%) | 1,746,483 |
| 10 Aug 2022 | CNY | 33.58 | 33.82 | 32.91 | 33.12 | 33.12 | -0.56 (-1.66%) | 2,183,105 |
| 9 Aug 2022 | CNY | 34 | 34.08 | 33.6 | 33.68 | 33.68 | -0.51 (-1.49%) | 2,031,754 |
| 8 Aug 2022 | CNY | 34 | 34.55 | 33.56 | 34.19 | 34.19 | -0.04 (-0.12%) | 2,526,513 |
| 5 Aug 2022 | CNY | 32.65 | 34.68 | 32.62 | 34.23 | 34.23 | +1.39 (+4.23%) | 4,409,563 |
| 4 Aug 2022 | CNY | 32.75 | 32.88 | 32.17 | 32.84 | 32.84 | +0.33 (+1.02%) | 2,362,821 |
| 3 Aug 2022 | CNY | 32.7 | 33.18 | 32.47 | 32.51 | 32.51 | -0.29 (-0.88%) | 2,770,753 |
| 2 Aug 2022 | CNY | 34.78 | 34.78 | 32.34 | 32.8 | 32.8 | -2.37 (-6.74%) | 4,330,429 |
| 1 Aug 2022 | CNY | 35.48 | 35.48 | 34.84 | 35.17 | 35.17 | -0.37 (-1.04%) | 2,768,893 |
| 29 Jul 2022 | CNY | 36.3 | 36.33 | 35.51 | 35.54 | 35.54 | -0.89 (-2.44%) | 4,334,452 |
| 28 Jul 2022 | CNY | 36.61 | 36.76 | 36.38 | 36.43 | 36.43 | -0.13 (-0.36%) | 3,223,148 |
| 27 Jul 2022 | CNY | 36.4 | 36.73 | 36.18 | 36.56 | 36.56 | +0.07 (+0.19%) | 2,974,402 |
| 26 Jul 2022 | CNY | 37.34 | 37.34 | 36.3 | 36.49 | 36.49 | -0.84 (-2.25%) | 4,449,135 |
| 25 Jul 2022 | CNY | 37.12 | 37.8 | 37 | 37.33 | 37.33 | +0.3 (+0.81%) | 4,346,567 |
| 22 Jul 2022 | CNY | 37.05 | 37.7 | 36.88 | 37.03 | 37.03 | -0.39 (-1.04%) | 5,512,670 |
| 21 Jul 2022 | CNY | 38.6 | 38.6 | 37.41 | 37.42 | 37.42 | -1.21 (-3.13%) | 8,025,668 |
| 20 Jul 2022 | CNY | 38.85 | 39.25 | 38.4 | 38.63 | 38.63 | -0.26 (-0.67%) | 7,481,409 |
| 19 Jul 2022 | CNY | 39.01 | 39.65 | 38.73 | 38.89 | 38.89 | -0.44 (-1.12%) | 8,144,023 |
| 18 Jul 2022 | CNY | 39 | 41.3 | 38.67 | 39.33 | 39.33 | -2.64 (-6.29%) | 13,348,454 |
| 15 Jul 2022 | CNY | 38.72 | 46.85 | 38.72 | 41.97 | 41.97 | -1.05 (-2.44%) | 20,224,031 |
