| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 37.45 | 37.95 | 36 | 36.16 | 36.16 | -1.36 (-3.62%) | 1,987,196 |
| 11 Aug 2022 | CNY | 35.86 | 37.97 | 35.15 | 37.52 | 37.52 | +1.41 (+3.90%) | 4,009,286 |
| 10 Aug 2022 | CNY | 35.43 | 37.03 | 35.01 | 36.11 | 36.11 | +0.32 (+0.89%) | 2,563,573 |
| 9 Aug 2022 | CNY | 35.88 | 36.36 | 34.85 | 35.79 | 35.79 | -0.34 (-0.94%) | 2,549,438 |
| 8 Aug 2022 | CNY | 35.75 | 38.5 | 35.7 | 36.13 | 36.13 | +0.43 (+1.20%) | 3,647,083 |
| 5 Aug 2022 | CNY | 34.01 | 37 | 33.78 | 35.7 | 35.7 | +1.51 (+4.42%) | 3,151,859 |
| 4 Aug 2022 | CNY | 33.77 | 35.2 | 33.12 | 34.19 | 34.19 | +0.71 (+2.12%) | 3,126,488 |
| 3 Aug 2022 | CNY | 33.26 | 34.43 | 32.82 | 33.48 | 33.48 | +0.43 (+1.30%) | 3,139,098 |
| 2 Aug 2022 | CNY | 33.3 | 34.34 | 32.08 | 33.05 | 33.05 | -0.51 (-1.52%) | 3,212,842 |
| 1 Aug 2022 | CNY | 31.75 | 34.15 | 31.4 | 33.56 | 33.56 | +1.81 (+5.70%) | 2,938,906 |
| 29 Jul 2022 | CNY | 32.29 | 32.88 | 31.5 | 31.75 | 31.75 | +0.05 (+0.16%) | 1,663,763 |
| 28 Jul 2022 | CNY | 31.6 | 32 | 31.36 | 31.7 | 31.7 | +0.39 (+1.25%) | 918,369 |
| 27 Jul 2022 | CNY | 30.74 | 31.54 | 30.1 | 31.31 | 31.31 | +0.56 (+1.82%) | 1,137,827 |
| 26 Jul 2022 | CNY | 30.47 | 30.77 | 29.94 | 30.75 | 30.75 | +0.35 (+1.15%) | 1,166,548 |
| 25 Jul 2022 | CNY | 30.28 | 31.2 | 30 | 30.4 | 30.4 | -0.01 (-0.03%) | 1,231,822 |
| 22 Jul 2022 | CNY | 31.82 | 32.74 | 29.83 | 30.41 | 30.41 | -1.17 (-3.70%) | 3,265,819 |
| 21 Jul 2022 | CNY | 31.69 | 33.15 | 31.4 | 31.58 | 31.58 | -0.22 (-0.69%) | 2,496,879 |
| 20 Jul 2022 | CNY | 31.66 | 32.3 | 31 | 31.8 | 31.8 | -0.19 (-0.59%) | 2,453,549 |
| 19 Jul 2022 | CNY | 28.94 | 32.94 | 28.94 | 31.99 | 31.99 | +3.37 (+11.77%) | 5,582,860 |
| 18 Jul 2022 | CNY | 28.42 | 28.85 | 27.7 | 28.62 | 28.62 | +0.2 (+0.70%) | 1,425,130 |
| 15 Jul 2022 | CNY | 28.4 | 28.62 | 27.6 | 28.42 | 28.42 | -0.21 (-0.73%) | 1,512,858 |
| 14 Jul 2022 | CNY | 26.83 | 28.63 | 26.8 | 28.63 | 28.63 | +2.09 (+7.87%) | 2,709,679 |
| 13 Jul 2022 | CNY | 25.82 | 27.07 | 25.56 | 26.54 | 26.54 | +0.94 (+3.67%) | 1,954,561 |
| 12 Jul 2022 | CNY | 26.2 | 26.76 | 25.53 | 25.6 | 25.6 | -0.74 (-2.81%) | 909,938 |
| 11 Jul 2022 | CNY | 27.3 | 27.3 | 26.26 | 26.34 | 26.34 | -0.86 (-3.16%) | 756,148 |
| 8 Jul 2022 | CNY | 27.08 | 27.95 | 26.96 | 27.2 | 27.2 | +0.15 (+0.55%) | 941,585 |
| 7 Jul 2022 | CNY | 26.5 | 27.48 | 26.24 | 27.05 | 27.05 | +0.62 (+2.35%) | 1,325,622 |
| 6 Jul 2022 | CNY | 26.96 | 27.39 | 26 | 26.43 | 26.43 | -0.42 (-1.56%) | 1,520,338 |
| 5 Jul 2022 | CNY | 26.87 | 27.78 | 26.28 | 26.85 | 26.85 | -0.43 (-1.58%) | 1,369,896 |
| 4 Jul 2022 | CNY | 27.28 | 27.69 | 26.5 | 27.28 | 27.28 | -0.27 (-0.98%) | 1,598,033 |
