| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 40.6 | 40.6 | 39.38 | 39.5 | 39.5 | -1.38 (-3.38%) | 1,860,400 |
| 19 Aug 2022 | CNY | 40.76 | 41.88 | 40.05 | 40.88 | 40.88 | +0.12 (+0.29%) | 2,197,698 |
| 18 Aug 2022 | CNY | 40.8 | 41.5 | 39.88 | 40.76 | 40.76 | -0.08 (-0.20%) | 1,600,333 |
| 17 Aug 2022 | CNY | 42.01 | 42.32 | 40.68 | 40.84 | 40.84 | -1.1 (-2.62%) | 2,222,033 |
| 16 Aug 2022 | CNY | 40.21 | 42.33 | 40.21 | 41.94 | 41.94 | +1.57 (+3.89%) | 3,738,959 |
| 15 Aug 2022 | CNY | 40.76 | 41.21 | 39.8 | 40.37 | 40.37 | -0.24 (-0.59%) | 2,890,232 |
| 12 Aug 2022 | CNY | 41.9 | 42.9 | 40.4 | 40.61 | 40.61 | -1.51 (-3.58%) | 4,848,998 |
| 11 Aug 2022 | CNY | 45.57 | 45.66 | 41.26 | 42.12 | 42.12 | -2.56 (-5.73%) | 8,751,659 |
| 10 Aug 2022 | CNY | 40.99 | 44.68 | 40.9 | 44.68 | 44.68 | +4.06 (+10.00%) | 6,819,638 |
| 9 Aug 2022 | CNY | 39.49 | 40.76 | 38.45 | 40.62 | 40.62 | +1.37 (+3.49%) | 5,176,304 |
| 8 Aug 2022 | CNY | 37.9 | 40.48 | 37.9 | 39.25 | 39.25 | +2.45 (+6.66%) | 4,576,434 |
| 5 Aug 2022 | CNY | 35.24 | 36.87 | 34.98 | 36.8 | 36.8 | +1.61 (+4.58%) | 1,882,200 |
| 4 Aug 2022 | CNY | 34.19 | 35.35 | 34.19 | 35.19 | 35.19 | +1.21 (+3.56%) | 893,606 |
| 3 Aug 2022 | CNY | 34.26 | 35.71 | 33.96 | 33.98 | 33.98 | -0.43 (-1.25%) | 1,047,200 |
| 2 Aug 2022 | CNY | 35.62 | 35.83 | 33.8 | 34.41 | 34.41 | -1.63 (-4.52%) | 1,117,528 |
| 1 Aug 2022 | CNY | 36.46 | 36.83 | 35.72 | 36.04 | 36.04 | -0.42 (-1.15%) | 856,200 |
| 29 Jul 2022 | CNY | 37.7 | 37.96 | 36.32 | 36.46 | 36.46 | -1.2 (-3.19%) | 959,900 |
| 28 Jul 2022 | CNY | 37.08 | 38.45 | 37.07 | 37.66 | 37.66 | +0.65 (+1.76%) | 1,384,506 |
| 27 Jul 2022 | CNY | 35.84 | 37.26 | 35.3 | 37.01 | 37.01 | +1.13 (+3.15%) | 1,347,949 |
| 26 Jul 2022 | CNY | 36.33 | 36.8 | 35.05 | 35.88 | 35.88 | -0.4 (-1.10%) | 1,173,600 |
| 25 Jul 2022 | CNY | 37.33 | 37.86 | 36.1 | 36.28 | 36.28 | -1.12 (-2.99%) | 933,000 |
| 22 Jul 2022 | CNY | 37.7 | 38.58 | 36.8 | 37.4 | 37.4 | -0.29 (-0.77%) | 1,243,000 |
| 21 Jul 2022 | CNY | 37.42 | 39.24 | 37.42 | 37.69 | 37.69 | +0.01 (+0.03%) | 1,569,900 |
| 20 Jul 2022 | CNY | 38.1 | 38.74 | 37.3 | 37.68 | 37.68 | -0.38 (-1.00%) | 950,733 |
| 19 Jul 2022 | CNY | 39 | 39.2 | 37.8 | 38.06 | 38.06 | -0.4 (-1.04%) | 930,700 |
| 18 Jul 2022 | CNY | 37.29 | 38.69 | 37.25 | 38.46 | 38.46 | +0.95 (+2.53%) | 785,400 |
| 15 Jul 2022 | CNY | 38.03 | 38.14 | 37.28 | 37.51 | 37.51 | -0.62 (-1.63%) | 441,500 |
| 14 Jul 2022 | CNY | 36.88 | 38.75 | 36.83 | 38.13 | 38.13 | +0.87 (+2.33%) | 876,199 |
| 13 Jul 2022 | CNY | 37.68 | 38.23 | 36.8 | 37.26 | 37.26 | -0.84 (-2.20%) | 697,002 |
| 12 Jul 2022 | CNY | 38.89 | 40.68 | 38 | 38.1 | 38.1 | -0.16 (-0.42%) | 856,337 |
