| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 36.47 | 36.8 | 35.82 | 36.21 | 36.21 | -0.37 (-1.01%) | 5,835,863 |
| 22 Aug 2022 | CNY | 36.7 | 37.9 | 36.21 | 36.58 | 36.58 | -0.13 (-0.35%) | 7,070,619 |
| 19 Aug 2022 | CNY | 37.6 | 39.41 | 36.66 | 36.71 | 36.71 | -1.46 (-3.82%) | 11,890,924 |
| 18 Aug 2022 | CNY | 37.54 | 38.3 | 36.3 | 38.17 | 38.17 | +0.63 (+1.68%) | 11,209,356 |
| 17 Aug 2022 | CNY | 37.2 | 38.01 | 35.01 | 37.54 | 37.54 | +0.54 (+1.46%) | 9,149,715 |
| 16 Aug 2022 | CNY | 38.87 | 38.91 | 36.86 | 37 | 37 | -1.75 (-4.52%) | 12,672,348 |
| 15 Aug 2022 | CNY | 37 | 38.94 | 36.8 | 38.75 | 38.75 | +1.08 (+2.87%) | 11,439,082 |
| 12 Aug 2022 | CNY | 37.5 | 39.1 | 37.3 | 37.67 | 37.67 | -0.39 (-1.02%) | 10,634,169 |
| 11 Aug 2022 | CNY | 37.58 | 39.09 | 37.2 | 38.06 | 38.06 | +0.78 (+2.09%) | 11,998,191 |
| 10 Aug 2022 | CNY | 36.59 | 38.55 | 36.3 | 37.28 | 37.28 | -0.02 (-0.05%) | 15,744,951 |
| 9 Aug 2022 | CNY | 36.79 | 37.38 | 36.02 | 37.3 | 37.3 | -0.18 (-0.48%) | 14,805,018 |
| 8 Aug 2022 | CNY | 38.6 | 38.8 | 36.6 | 37.48 | 37.48 | -2.22 (-5.59%) | 20,177,723 |
| 5 Aug 2022 | CNY | 37.59 | 40.2 | 37.09 | 39.7 | 39.7 | +1.86 (+4.92%) | 23,037,082 |
| 4 Aug 2022 | CNY | 38.18 | 40.25 | 36.02 | 37.84 | 37.84 | +0.58 (+1.56%) | 26,377,745 |
| 3 Aug 2022 | CNY | 33.94 | 37.26 | 33.45 | 37.26 | 37.26 | +3.39 (+10.01%) | 27,516,623 |
| 2 Aug 2022 | CNY | 32.32 | 34.97 | 31.33 | 33.87 | 33.87 | +2.08 (+6.54%) | 28,232,970 |
| 1 Aug 2022 | CNY | 28.9 | 31.79 | 28.02 | 31.79 | 31.79 | +2.89 (+10%) | 11,494,108 |
| 29 Jul 2022 | CNY | 29.01 | 29.65 | 28.83 | 28.9 | 28.9 | -0.46 (-1.57%) | 4,617,127 |
| 28 Jul 2022 | CNY | 27.68 | 30.27 | 27.68 | 29.36 | 29.36 | +1.84 (+6.69%) | 8,654,599 |
| 27 Jul 2022 | CNY | 27.34 | 27.77 | 27.3 | 27.52 | 27.52 | +0.02 (+0.07%) | 1,989,200 |
| 26 Jul 2022 | CNY | 27.49 | 27.68 | 26.91 | 27.5 | 27.5 | -0.12 (-0.43%) | 3,119,876 |
| 25 Jul 2022 | CNY | 28.36 | 28.68 | 27.5 | 27.62 | 27.62 | -0.88 (-3.09%) | 3,387,860 |
| 22 Jul 2022 | CNY | 29.5 | 29.75 | 28.31 | 28.5 | 28.5 | -1.06 (-3.59%) | 5,673,760 |
| 21 Jul 2022 | CNY | 28.68 | 29.78 | 28.1 | 29.56 | 29.56 | +0.88 (+3.07%) | 6,790,123 |
| 20 Jul 2022 | CNY | 28.57 | 29.25 | 28.56 | 28.68 | 28.68 | +0.18 (+0.63%) | 3,560,636 |
| 19 Jul 2022 | CNY | 28.3 | 28.99 | 28.08 | 28.5 | 28.5 | +0.16 (+0.56%) | 3,174,301 |
| 18 Jul 2022 | CNY | 28.06 | 28.44 | 27.77 | 28.34 | 28.34 | +0.23 (+0.82%) | 3,338,935 |
| 15 Jul 2022 | CNY | 28.68 | 29.18 | 28.05 | 28.11 | 28.11 | -0.38 (-1.33%) | 4,380,769 |
| 14 Jul 2022 | CNY | 27.85 | 29.48 | 27.57 | 28.49 | 28.49 | +0.53 (+1.90%) | 5,517,358 |
| 13 Jul 2022 | CNY | 28.8 | 29.2 | 27.76 | 27.96 | 27.96 | -0.87 (-3.02%) | 5,621,620 |
