| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 40.1 | 41.4 | 39.83 | 40.85 | 40.85 | +0.95 (+2.38%) | 4,588,020 |
| 11 Aug 2022 | CNY | 41.83 | 42.1 | 39.68 | 39.9 | 39.9 | -1.55 (-3.74%) | 3,095,676 |
| 10 Aug 2022 | CNY | 40.17 | 43.5 | 39.86 | 41.45 | 41.45 | +1.47 (+3.68%) | 7,708,254 |
| 9 Aug 2022 | CNY | 38.88 | 40.77 | 38.88 | 39.98 | 39.98 | +1.38 (+3.58%) | 4,607,819 |
| 8 Aug 2022 | CNY | 35.72 | 38.69 | 35.13 | 38.6 | 38.6 | +2.88 (+8.06%) | 4,934,297 |
| 5 Aug 2022 | CNY | 34.9 | 35.88 | 34.66 | 35.72 | 35.72 | +0.93 (+2.67%) | 1,316,762 |
| 4 Aug 2022 | CNY | 34.86 | 35.17 | 34.08 | 34.79 | 34.79 | -0.07 (-0.20%) | 1,862,090 |
| 3 Aug 2022 | CNY | 34.68 | 35.7 | 34.68 | 34.86 | 34.86 | -0.63 (-1.78%) | 1,604,494 |
| 2 Aug 2022 | CNY | 36.03 | 36.03 | 34.34 | 35.49 | 35.49 | -0.7 (-1.93%) | 2,457,265 |
| 1 Aug 2022 | CNY | 36.07 | 36.88 | 36 | 36.19 | 36.19 | -0.34 (-0.93%) | 1,006,970 |
| 29 Jul 2022 | CNY | 36.93 | 36.93 | 36.17 | 36.53 | 36.53 | -0.34 (-0.92%) | 1,874,660 |
| 28 Jul 2022 | CNY | 37.65 | 37.79 | 34.88 | 36.87 | 36.87 | -0.81 (-2.15%) | 3,588,090 |
| 27 Jul 2022 | CNY | 37.68 | 38.3 | 37.28 | 37.68 | 37.68 | -0.25 (-0.66%) | 1,421,002 |
| 26 Jul 2022 | CNY | 37.92 | 38.39 | 37.55 | 37.93 | 37.93 | -0.19 (-0.50%) | 1,220,579 |
| 25 Jul 2022 | CNY | 38.71 | 39.8 | 37.91 | 38.12 | 38.12 | -0.92 (-2.36%) | 2,712,332 |
| 22 Jul 2022 | CNY | 37.18 | 39.47 | 36.68 | 39.04 | 39.04 | +2.09 (+5.66%) | 3,453,496 |
| 21 Jul 2022 | CNY | 36.66 | 37.4 | 35.97 | 36.95 | 36.95 | +0.65 (+1.79%) | 2,339,550 |
| 20 Jul 2022 | CNY | 35.31 | 36.55 | 35.31 | 36.3 | 36.3 | +0.99 (+2.80%) | 1,922,884 |
| 19 Jul 2022 | CNY | 34.53 | 36.4 | 34.21 | 35.31 | 35.31 | +0.78 (+2.26%) | 1,987,528 |
| 18 Jul 2022 | CNY | 35.05 | 35.68 | 33.9 | 34.53 | 34.53 | -0.52 (-1.48%) | 1,975,142 |
| 15 Jul 2022 | CNY | 34.65 | 35.5 | 34.4 | 35.05 | 35.05 | +0.09 (+0.26%) | 992,820 |
| 14 Jul 2022 | CNY | 35.65 | 35.8 | 34.6 | 34.96 | 34.96 | +0.4 (+1.16%) | 1,294,597 |
| 13 Jul 2022 | CNY | 35.29 | 35.29 | 34.18 | 34.56 | 34.56 | -0.43 (-1.23%) | 1,134,645 |
| 12 Jul 2022 | CNY | 35.62 | 35.96 | 34.68 | 34.99 | 34.99 | -0.6 (-1.69%) | 781,117 |
| 11 Jul 2022 | CNY | 34.99 | 35.88 | 34.79 | 35.59 | 35.59 | +0.14 (+0.39%) | 1,209,449 |
| 8 Jul 2022 | CNY | 35.16 | 35.99 | 35.08 | 35.45 | 35.45 | +0.15 (+0.42%) | 1,023,033 |
| 7 Jul 2022 | CNY | 35.88 | 35.98 | 35.01 | 35.3 | 35.3 | -0.3 (-0.84%) | 880,170 |
| 6 Jul 2022 | CNY | 35.86 | 35.86 | 34.83 | 35.6 | 35.6 | -0.26 (-0.73%) | 1,375,761 |
| 5 Jul 2022 | CNY | 34.58 | 35.95 | 34.33 | 35.86 | 35.86 | +1.53 (+4.46%) | 2,153,915 |
| 4 Jul 2022 | CNY | 33.3 | 34.49 | 33.3 | 34.33 | 34.33 | +0.66 (+1.96%) | 1,435,995 |
