| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 36.7 | 35.1 | 35.79 | 35.21 | 35.21 | -0.69 (-1.92%) | 1,322,800 |
| 18 Aug 2022 | CNY | 36.15 | 34.22 | 34.6 | 35.9 | 35.9 | +1.33 (+3.85%) | 1,868,650 |
| 17 Aug 2022 | CNY | 35.77 | 34.15 | 35.13 | 34.57 | 34.57 | -0.55 (-1.57%) | 1,742,360 |
| 16 Aug 2022 | CNY | 36.6 | 34.93 | 36.43 | 35.12 | 35.12 | -1.13 (-3.12%) | 2,171,040 |
| 15 Aug 2022 | CNY | 36.95 | 34.8 | 35.25 | 36.25 | 36.25 | +0.91 (+2.57%) | 2,491,560 |
| 12 Aug 2022 | CNY | 38.39 | 35.12 | 37.89 | 35.34 | 35.34 | -3.12 (-8.11%) | 3,235,500 |
| 11 Aug 2022 | CNY | 38.8 | 36.02 | 36.61 | 38.46 | 38.46 | +1.57 (+4.26%) | 4,400,050 |
| 10 Aug 2022 | CNY | 36.89 | 33.23 | 33.61 | 36.89 | 36.89 | +3.35 (+9.99%) | 3,674,690 |
| 9 Aug 2022 | CNY | 33.88 | 33.18 | 33.59 | 33.54 | 33.54 | +0.29 (+0.87%) | 559,600 |
| 8 Aug 2022 | CNY | 34.4 | 33.25 | 34 | 33.25 | 33.25 | -0.55 (-1.63%) | 862,100 |
| 5 Aug 2022 | CNY | 34.18 | 32.8 | 32.85 | 33.8 | 33.8 | +0.52 (+1.56%) | 658,400 |
| 4 Aug 2022 | CNY | 33.97 | 32.98 | 33.38 | 33.28 | 33.28 | +0.2 (+0.60%) | 682,050 |
| 3 Aug 2022 | CNY | 34.86 | 32.73 | 33.89 | 33.08 | 33.08 | -1.15 (-3.36%) | 1,130,000 |
| 2 Aug 2022 | CNY | 35.94 | 33.59 | 35.12 | 34.23 | 34.23 | -1.46 (-4.09%) | 1,043,700 |
| 1 Aug 2022 | CNY | 35.96 | 34.04 | 34.47 | 35.69 | 35.69 | +1.1 (+3.18%) | 1,079,560 |
| 29 Jul 2022 | CNY | 35.77 | 34.56 | 34.96 | 34.59 | 34.59 | -0.77 (-2.18%) | 510,800 |
| 28 Jul 2022 | CNY | 35.88 | 35.12 | 35.46 | 35.36 | 35.36 | +0.11 (+0.31%) | 606,900 |
| 27 Jul 2022 | CNY | 36.2 | 34.9 | 35.79 | 35.25 | 35.25 | -0.54 (-1.51%) | 647,900 |
| 26 Jul 2022 | CNY | 35.83 | 34.08 | 34.47 | 35.79 | 35.79 | +1.33 (+3.86%) | 588,790 |
| 25 Jul 2022 | CNY | 35.88 | 34.15 | 35.38 | 34.46 | 34.46 | -0.91 (-2.57%) | 659,800 |
| 22 Jul 2022 | CNY | 36.7 | 35.05 | 36.18 | 35.37 | 35.37 | -0.75 (-2.08%) | 570,110 |
| 21 Jul 2022 | CNY | 37.19 | 36.09 | 36.65 | 36.12 | 36.12 | -0.53 (-1.45%) | 590,700 |
| 20 Jul 2022 | CNY | 37.43 | 36.38 | 36.72 | 36.65 | 36.65 | +0.08 (+0.22%) | 443,300 |
| 19 Jul 2022 | CNY | 36.98 | 36.2 | 36.26 | 36.57 | 36.57 | +0.32 (+0.88%) | 709,210 |
| 18 Jul 2022 | CNY | 37.9 | 36.2 | 36.82 | 36.25 | 36.25 | -0.57 (-1.55%) | 659,300 |
| 15 Jul 2022 | CNY | 37.59 | 36.18 | 36.61 | 36.82 | 36.82 | +0.23 (+0.63%) | 628,300 |
| 14 Jul 2022 | CNY | 37.06 | 35.52 | 35.95 | 36.59 | 36.59 | +0.85 (+2.38%) | 538,500 |
| 13 Jul 2022 | CNY | 36.59 | 35.46 | 36 | 35.74 | 35.74 | -0.16 (-0.45%) | 433,300 |
| 12 Jul 2022 | CNY | 37.5 | 35.9 | 37.46 | 35.9 | 35.9 | -1.32 (-3.55%) | 620,200 |
| 11 Jul 2022 | CNY | 37.96 | 36.63 | 37.62 | 37.22 | 37.22 | -0.45 (-1.19%) | 1,069,900 |
