| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 43.57 | 44 | 43 | 43.1 | 43.1 | -0.32 (-0.74%) | 5,282,804 |
| 22 Aug 2022 | CNY | 43 | 43.68 | 42.03 | 43.42 | 43.42 | +0.39 (+0.91%) | 4,872,499 |
| 19 Aug 2022 | CNY | 44 | 44.79 | 43 | 43.03 | 43.03 | -1.27 (-2.87%) | 7,978,408 |
| 18 Aug 2022 | CNY | 43.07 | 44.7 | 42.55 | 44.3 | 44.3 | +1.2 (+2.78%) | 12,271,847 |
| 17 Aug 2022 | CNY | 43.51 | 43.65 | 42.52 | 43.1 | 43.1 | -0.49 (-1.12%) | 7,321,794 |
| 16 Aug 2022 | CNY | 43.5 | 44.3 | 42.89 | 43.59 | 43.59 | +0.14 (+0.32%) | 6,642,023 |
| 15 Aug 2022 | CNY | 44 | 44.93 | 43.35 | 43.45 | 43.45 | -0.48 (-1.09%) | 7,435,213 |
| 12 Aug 2022 | CNY | 45.36 | 46.1 | 43.8 | 43.93 | 43.93 | -1.9 (-4.15%) | 11,162,996 |
| 11 Aug 2022 | CNY | 46.79 | 47.3 | 45.61 | 45.83 | 45.83 | -0.46 (-0.99%) | 9,839,099 |
| 10 Aug 2022 | CNY | 45.28 | 46.77 | 44.83 | 46.29 | 46.29 | +0.44 (+0.96%) | 12,842,604 |
| 9 Aug 2022 | CNY | 46.58 | 46.58 | 44.4 | 45.85 | 45.85 | -0.66 (-1.42%) | 15,155,205 |
| 8 Aug 2022 | CNY | 46 | 48.86 | 45.02 | 46.51 | 46.51 | +0.25 (+0.54%) | 23,300,778 |
| 5 Aug 2022 | CNY | 43.16 | 46.68 | 42.5 | 46.26 | 46.26 | +3.38 (+7.88%) | 23,815,021 |
| 4 Aug 2022 | CNY | 42.18 | 44.42 | 42.18 | 42.88 | 42.88 | +2.1 (+5.15%) | 22,461,378 |
| 3 Aug 2022 | CNY | 38.96 | 41.77 | 38.94 | 40.78 | 40.78 | +1.64 (+4.19%) | 20,207,137 |
| 2 Aug 2022 | CNY | 38.22 | 40 | 37.66 | 39.14 | 39.14 | +0.55 (+1.43%) | 12,552,707 |
| 1 Aug 2022 | CNY | 37.8 | 39.24 | 37.01 | 38.59 | 38.59 | +0.5 (+1.31%) | 6,889,498 |
| 29 Jul 2022 | CNY | 39.79 | 39.88 | 38.01 | 38.09 | 38.09 | -1.6 (-4.03%) | 8,541,700 |
| 28 Jul 2022 | CNY | 38.74 | 40.15 | 38.59 | 39.69 | 39.69 | +1.32 (+3.44%) | 11,460,402 |
| 27 Jul 2022 | CNY | 38.47 | 39.1 | 38.01 | 38.37 | 38.37 | -0.26 (-0.67%) | 4,686,089 |
| 26 Jul 2022 | CNY | 38.02 | 38.88 | 37.5 | 38.63 | 38.63 | +0.28 (+0.73%) | 6,389,989 |
| 25 Jul 2022 | CNY | 38.33 | 41 | 37.75 | 38.35 | 38.35 | -0.26 (-0.67%) | 10,645,211 |
| 22 Jul 2022 | CNY | 40.08 | 40.57 | 38.34 | 38.61 | 38.61 | -2.27 (-5.55%) | 17,707,350 |
| 21 Jul 2022 | CNY | 38.2 | 42.31 | 37.9 | 40.88 | 40.88 | +2.42 (+6.29%) | 22,211,585 |
| 20 Jul 2022 | CNY | 38.37 | 39.5 | 38.28 | 38.46 | 38.46 | +0.39 (+1.02%) | 5,764,332 |
| 19 Jul 2022 | CNY | 38.45 | 38.75 | 37.66 | 38.07 | 38.07 | -0.38 (-0.99%) | 4,387,890 |
| 18 Jul 2022 | CNY | 39.22 | 39.22 | 37.77 | 38.45 | 38.45 | -0.76 (-1.94%) | 5,364,068 |
| 15 Jul 2022 | CNY | 39.84 | 40.18 | 39.21 | 39.21 | 39.21 | -0.39 (-0.98%) | 5,339,697 |
| 14 Jul 2022 | CNY | 37.38 | 40.5 | 37.38 | 39.6 | 39.6 | +2.07 (+5.52%) | 10,103,077 |
| 13 Jul 2022 | CNY | 37.06 | 38.16 | 36.72 | 37.53 | 37.53 | +0.33 (+0.89%) | 4,892,321 |
