| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 39 | 41.61 | 39 | 41.61 | 41.61 | +3.78 (+9.99%) | 6,051,050 |
| 22 Aug 2022 | CNY | 36.88 | 38.16 | 36 | 37.83 | 37.83 | +0.43 (+1.15%) | 4,177,601 |
| 19 Aug 2022 | CNY | 40.11 | 40.63 | 36.5 | 37.4 | 37.4 | -2.6 (-6.50%) | 7,605,821 |
| 18 Aug 2022 | CNY | 40.2 | 41.52 | 38.18 | 40 | 40 | -0.54 (-1.33%) | 8,157,600 |
| 17 Aug 2022 | CNY | 40.2 | 42.39 | 40.19 | 40.54 | 40.54 | -0.12 (-0.30%) | 7,374,000 |
| 16 Aug 2022 | CNY | 39.53 | 41.73 | 38.31 | 40.66 | 40.66 | +0.81 (+2.03%) | 6,828,100 |
| 15 Aug 2022 | CNY | 38.57 | 40.62 | 37.1 | 39.85 | 39.85 | +1.38 (+3.59%) | 7,430,799 |
| 12 Aug 2022 | CNY | 40.33 | 40.8 | 37.99 | 38.47 | 38.47 | -1.43 (-3.58%) | 6,317,591 |
| 11 Aug 2022 | CNY | 41.55 | 41.87 | 39.28 | 39.9 | 39.9 | -2.43 (-5.74%) | 8,444,001 |
| 10 Aug 2022 | CNY | 41 | 42.48 | 39.6 | 42.33 | 42.33 | +0.83 (+2%) | 9,270,580 |
| 9 Aug 2022 | CNY | 39.67 | 43.88 | 39.55 | 41.5 | 41.5 | +1.5 (+3.75%) | 9,948,489 |
| 8 Aug 2022 | CNY | 39.52 | 41.4 | 36.99 | 40 | 40 | +1.5 (+3.90%) | 11,281,253 |
| 5 Aug 2022 | CNY | 39.2 | 41.94 | 36.88 | 38.5 | 38.5 | -0.44 (-1.13%) | 18,248,553 |
| 4 Aug 2022 | CNY | 34.69 | 38.94 | 34.69 | 38.94 | 38.94 | +3.54 (+10%) | 13,146,215 |
| 3 Aug 2022 | CNY | 33.9 | 36.55 | 33.9 | 35.4 | 35.4 | +2.17 (+6.53%) | 16,519,176 |
| 2 Aug 2022 | CNY | 32.13 | 33.23 | 30.23 | 33.23 | 33.23 | +3.02 (+10.00%) | 15,849,683 |
| 1 Aug 2022 | CNY | 27.89 | 30.21 | 27.65 | 30.21 | 30.21 | +2.75 (+10.01%) | 7,947,410 |
| 29 Jul 2022 | CNY | 27.35 | 27.88 | 27.1 | 27.46 | 27.46 | -0.03 (-0.11%) | 843,300 |
| 28 Jul 2022 | CNY | 27.98 | 28.19 | 27.32 | 27.49 | 27.49 | -0.4 (-1.43%) | 907,100 |
| 27 Jul 2022 | CNY | 28 | 28.22 | 27.75 | 27.89 | 27.89 | -0.08 (-0.29%) | 704,900 |
| 26 Jul 2022 | CNY | 27.97 | 28.36 | 27.55 | 27.97 | 27.97 | +0.17 (+0.61%) | 915,146 |
| 25 Jul 2022 | CNY | 27.56 | 28.03 | 27.08 | 27.8 | 27.8 | +0.24 (+0.87%) | 1,264,400 |
| 22 Jul 2022 | CNY | 26.85 | 27.6 | 26.81 | 27.56 | 27.56 | +0.43 (+1.58%) | 1,171,700 |
| 21 Jul 2022 | CNY | 27.47 | 27.66 | 26.96 | 27.13 | 27.13 | -0.22 (-0.80%) | 660,400 |
| 20 Jul 2022 | CNY | 26.66 | 27.89 | 26.64 | 27.35 | 27.35 | +0.58 (+2.17%) | 1,341,600 |
| 19 Jul 2022 | CNY | 27.02 | 27.12 | 26.6 | 26.77 | 26.77 | +0.07 (+0.26%) | 672,246 |
| 18 Jul 2022 | CNY | 26.94 | 27.25 | 26.41 | 26.7 | 26.7 | +0.39 (+1.48%) | 931,600 |
| 15 Jul 2022 | CNY | 26.95 | 27.24 | 24.26 | 26.31 | 26.31 | -0.64 (-2.37%) | 1,375,600 |
| 14 Jul 2022 | CNY | 26.1 | 27.4 | 26.1 | 26.95 | 26.95 | +0.71 (+2.71%) | 1,129,500 |
| 13 Jul 2022 | CNY | 26.19 | 26.49 | 25.87 | 26.24 | 26.24 | +0.16 (+0.61%) | 686,400 |
