| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 38 | 38.2 | 37.5 | 38.13 | 38.13 | +0.18 (+0.47%) | 165,467 |
| 22 Aug 2022 | CNY | 38.38 | 38.46 | 37.54 | 37.95 | 37.95 | -0.42 (-1.09%) | 458,563 |
| 19 Aug 2022 | CNY | 39.18 | 39.8 | 38.2 | 38.37 | 38.37 | -1.19 (-3.01%) | 424,406 |
| 18 Aug 2022 | CNY | 39.58 | 39.84 | 38.94 | 39.56 | 39.56 | +0.11 (+0.28%) | 243,840 |
| 17 Aug 2022 | CNY | 38.86 | 39.64 | 38.86 | 39.45 | 39.45 | +0.39 (+1.00%) | 411,019 |
| 16 Aug 2022 | CNY | 39.89 | 39.89 | 38.85 | 39.06 | 39.06 | -0.32 (-0.81%) | 380,589 |
| 15 Aug 2022 | CNY | 40.69 | 40.95 | 39.36 | 39.38 | 39.38 | -1 (-2.48%) | 683,077 |
| 12 Aug 2022 | CNY | 43.48 | 43.48 | 39.52 | 40.38 | 40.38 | -2.63 (-6.11%) | 1,391,216 |
| 11 Aug 2022 | CNY | 42.57 | 43.16 | 41.17 | 43.01 | 43.01 | +1.18 (+2.82%) | 663,001 |
| 10 Aug 2022 | CNY | 42.02 | 42.85 | 41.51 | 41.83 | 41.83 | -0.61 (-1.44%) | 286,840 |
| 9 Aug 2022 | CNY | 43.36 | 43.36 | 41.73 | 42.44 | 42.44 | -0.65 (-1.51%) | 425,133 |
| 8 Aug 2022 | CNY | 41.88 | 43.29 | 41.5 | 43.09 | 43.09 | +0.9 (+2.13%) | 568,190 |
| 5 Aug 2022 | CNY | 40.96 | 42.4 | 40.4 | 42.19 | 42.19 | +1.43 (+3.51%) | 786,564 |
| 4 Aug 2022 | CNY | 41.38 | 41.41 | 40 | 40.76 | 40.76 | -0.42 (-1.02%) | 377,772 |
| 3 Aug 2022 | CNY | 40.2 | 41.76 | 40.2 | 41.18 | 41.18 | +0.6 (+1.48%) | 561,137 |
| 2 Aug 2022 | CNY | 43.39 | 43.39 | 40.02 | 40.58 | 40.58 | -2.81 (-6.48%) | 597,762 |
| 1 Aug 2022 | CNY | 42.61 | 43.67 | 41.05 | 43.39 | 43.39 | +0.79 (+1.85%) | 553,958 |
| 29 Jul 2022 | CNY | 42.86 | 42.96 | 41.85 | 42.6 | 42.6 | +0.04 (+0.09%) | 420,706 |
| 28 Jul 2022 | CNY | 42.45 | 42.89 | 42.24 | 42.56 | 42.56 | +0.11 (+0.26%) | 289,303 |
| 27 Jul 2022 | CNY | 41.93 | 43.4 | 41.85 | 42.45 | 42.45 | +0.07 (+0.17%) | 264,522 |
| 26 Jul 2022 | CNY | 42.66 | 43.5 | 41.81 | 42.38 | 42.38 | -0.28 (-0.66%) | 347,970 |
| 25 Jul 2022 | CNY | 41.99 | 43.43 | 41.42 | 42.66 | 42.66 | +0.87 (+2.08%) | 382,396 |
| 22 Jul 2022 | CNY | 43.86 | 43.86 | 41.5 | 41.79 | 41.79 | -1.62 (-3.73%) | 506,106 |
| 21 Jul 2022 | CNY | 43.67 | 44.26 | 42.82 | 43.41 | 43.41 | +0.2 (+0.46%) | 412,025 |
| 20 Jul 2022 | CNY | 42.66 | 43.79 | 42.31 | 43.21 | 43.21 | +0.59 (+1.38%) | 368,983 |
| 19 Jul 2022 | CNY | 43.01 | 43.67 | 42.09 | 42.62 | 42.62 | -0.6 (-1.39%) | 259,514 |
| 18 Jul 2022 | CNY | 43.54 | 43.84 | 41.91 | 43.22 | 43.22 | -0.16 (-0.37%) | 243,924 |
| 15 Jul 2022 | CNY | 44 | 44.78 | 43.3 | 43.38 | 43.38 | -0.62 (-1.41%) | 315,037 |
| 14 Jul 2022 | CNY | 43.53 | 44.89 | 42.81 | 44 | 44 | +0.45 (+1.03%) | 491,231 |
| 13 Jul 2022 | CNY | 43.85 | 44 | 43 | 43.55 | 43.55 | -0.33 (-0.75%) | 316,818 |
