| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 41.32 | 41.91 | 40.81 | 40.96 | 40.96 | -0.54 (-1.30%) | 213,100 |
| 11 Aug 2022 | CNY | 41.5 | 42.31 | 41.22 | 41.5 | 41.5 | 0.0 (0.0%) | 529,900 |
| 10 Aug 2022 | CNY | 41.7 | 42.22 | 41.27 | 41.5 | 41.5 | -0.2 (-0.48%) | 267,500 |
| 9 Aug 2022 | CNY | 42 | 42.5 | 41.08 | 41.7 | 41.7 | -0.05 (-0.12%) | 339,600 |
| 8 Aug 2022 | CNY | 41 | 41.78 | 39.7 | 41.75 | 41.75 | +0.85 (+2.08%) | 548,200 |
| 5 Aug 2022 | CNY | 38.89 | 41 | 38.56 | 40.9 | 40.9 | +2.01 (+5.17%) | 489,400 |
| 4 Aug 2022 | CNY | 38.39 | 38.89 | 37.79 | 38.89 | 38.89 | +0.78 (+2.05%) | 134,600 |
| 3 Aug 2022 | CNY | 38.81 | 39.79 | 37.95 | 38.11 | 38.11 | -0.7 (-1.80%) | 325,200 |
| 2 Aug 2022 | CNY | 39.72 | 40.48 | 38.12 | 38.81 | 38.81 | -1.63 (-4.03%) | 576,300 |
| 1 Aug 2022 | CNY | 40.14 | 40.8 | 40.14 | 40.44 | 40.44 | +0.23 (+0.57%) | 330,100 |
| 29 Jul 2022 | CNY | 39.66 | 40.91 | 39.64 | 40.21 | 40.21 | +0.53 (+1.34%) | 343,100 |
| 28 Jul 2022 | CNY | 39.44 | 39.99 | 39.2 | 39.68 | 39.68 | +0.04 (+0.10%) | 278,700 |
| 27 Jul 2022 | CNY | 40.01 | 40.38 | 39.31 | 39.64 | 39.64 | -0.07 (-0.18%) | 213,558 |
| 26 Jul 2022 | CNY | 39.23 | 39.98 | 39.1 | 39.71 | 39.71 | +0.59 (+1.51%) | 228,000 |
| 25 Jul 2022 | CNY | 38.97 | 40.23 | 38.96 | 39.12 | 39.12 | -0.13 (-0.33%) | 191,800 |
| 22 Jul 2022 | CNY | 39.8 | 40.2 | 38.6 | 39.25 | 39.25 | -0.53 (-1.33%) | 337,900 |
| 21 Jul 2022 | CNY | 40.4 | 41.5 | 39.76 | 39.78 | 39.78 | -0.28 (-0.70%) | 362,900 |
| 20 Jul 2022 | CNY | 39.91 | 40.4 | 39.9 | 40.06 | 40.06 | +0.04 (+0.10%) | 91,313 |
| 19 Jul 2022 | CNY | 40.6 | 40.6 | 39.9 | 40.02 | 40.02 | -0.15 (-0.37%) | 198,500 |
| 18 Jul 2022 | CNY | 40.99 | 41.07 | 40 | 40.17 | 40.17 | +0.07 (+0.17%) | 239,800 |
| 15 Jul 2022 | CNY | 40.67 | 41.06 | 39.88 | 40.1 | 40.1 | -0.63 (-1.55%) | 270,700 |
| 14 Jul 2022 | CNY | 40.51 | 41.19 | 40 | 40.73 | 40.73 | +0.13 (+0.32%) | 175,200 |
| 13 Jul 2022 | CNY | 42.22 | 42.22 | 39.95 | 40.6 | 40.6 | +0.21 (+0.52%) | 362,900 |
| 12 Jul 2022 | CNY | 41.27 | 41.27 | 40.2 | 40.39 | 40.39 | -0.24 (-0.59%) | 169,000 |
| 11 Jul 2022 | CNY | 41.38 | 41.55 | 40.39 | 40.63 | 40.63 | -0.75 (-1.81%) | 344,100 |
| 8 Jul 2022 | CNY | 42.27 | 43.15 | 41.34 | 41.38 | 41.38 | -0.73 (-1.73%) | 412,900 |
| 7 Jul 2022 | CNY | 41.88 | 42.49 | 41.14 | 42.11 | 42.11 | -0.03 (-0.07%) | 211,800 |
| 6 Jul 2022 | CNY | 42.54 | 43 | 41.61 | 42.14 | 42.14 | -0.8 (-1.86%) | 278,300 |
| 5 Jul 2022 | CNY | 42.73 | 43.43 | 42.11 | 42.94 | 42.94 | -0.24 (-0.56%) | 230,700 |
| 4 Jul 2022 | CNY | 44.33 | 44.33 | 43 | 43.18 | 43.18 | -0.58 (-1.33%) | 284,100 |
