| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 40.49 | 40.5 | 37.7 | 38.86 | 38.86 | -1.21 (-3.02%) | 1,938,110 |
| 23 Aug 2022 | CNY | 40.2 | 41.57 | 39.02 | 40.07 | 40.07 | +0.26 (+0.65%) | 1,409,543 |
| 22 Aug 2022 | CNY | 41.62 | 41.83 | 39.39 | 39.81 | 39.81 | -1.6 (-3.86%) | 1,693,695 |
| 19 Aug 2022 | CNY | 43.87 | 44.6 | 40.92 | 41.41 | 41.41 | -2.58 (-5.86%) | 2,111,240 |
| 18 Aug 2022 | CNY | 42.88 | 44.57 | 42.65 | 43.99 | 43.99 | +0.71 (+1.64%) | 1,832,221 |
| 17 Aug 2022 | CNY | 45.1 | 45.67 | 43.05 | 43.28 | 43.28 | -2.09 (-4.61%) | 1,729,155 |
| 16 Aug 2022 | CNY | 45.42 | 46.45 | 45.02 | 45.37 | 45.37 | +0.57 (+1.27%) | 1,742,288 |
| 15 Aug 2022 | CNY | 44.82 | 46.11 | 43.4 | 44.8 | 44.8 | +0.39 (+0.88%) | 1,773,531 |
| 12 Aug 2022 | CNY | 43.75 | 46.19 | 43.4 | 44.41 | 44.41 | +0.41 (+0.93%) | 2,470,362 |
| 11 Aug 2022 | CNY | 43.13 | 44.25 | 42.33 | 44 | 44 | +1 (+2.33%) | 2,227,461 |
| 10 Aug 2022 | CNY | 44.5 | 44.5 | 42.96 | 43 | 43 | -1.8 (-4.02%) | 2,293,362 |
| 9 Aug 2022 | CNY | 43.99 | 46 | 42.96 | 44.8 | 44.8 | +0.67 (+1.52%) | 2,555,259 |
| 8 Aug 2022 | CNY | 43.5 | 45.77 | 41.03 | 44.13 | 44.13 | +0.01 (+0.02%) | 2,519,959 |
| 5 Aug 2022 | CNY | 47.05 | 47.66 | 43.1 | 44.12 | 44.12 | -4.38 (-9.03%) | 4,646,094 |
| 4 Aug 2022 | CNY | 41.4 | 48.58 | 41.11 | 48.5 | 48.5 | +5.4 (+12.53%) | 5,349,334 |
| 3 Aug 2022 | CNY | 40.25 | 46.23 | 39.48 | 43.1 | 43.1 | +2.5 (+6.16%) | 5,376,164 |
| 2 Aug 2022 | CNY | 37.68 | 40.8 | 36.5 | 40.6 | 40.6 | +2.02 (+5.24%) | 3,823,443 |
| 1 Aug 2022 | CNY | 39.5 | 39.87 | 36.4 | 38.58 | 38.58 | +0.17 (+0.44%) | 4,627,617 |
| 29 Jul 2022 | CNY | 36.97 | 38.47 | 36.58 | 38.41 | 38.41 | +1.56 (+4.23%) | 2,929,065 |
| 28 Jul 2022 | CNY | 36.5 | 38.2 | 35.72 | 36.85 | 36.85 | +0.4 (+1.10%) | 2,601,603 |
| 27 Jul 2022 | CNY | 34.73 | 36.61 | 34.29 | 36.45 | 36.45 | +1.7 (+4.89%) | 2,045,902 |
| 26 Jul 2022 | CNY | 34.97 | 35.35 | 33.31 | 34.75 | 34.75 | -0.07 (-0.20%) | 1,732,459 |
| 25 Jul 2022 | CNY | 35.1 | 36.99 | 34.43 | 34.82 | 34.82 | +0.72 (+2.11%) | 2,755,654 |
| 22 Jul 2022 | CNY | 33.68 | 35.49 | 33.59 | 34.1 | 34.1 | +0.51 (+1.52%) | 2,602,492 |
| 21 Jul 2022 | CNY | 32.71 | 34.5 | 32.39 | 33.59 | 33.59 | +0.9 (+2.75%) | 2,339,623 |
| 20 Jul 2022 | CNY | 33.7 | 34.2 | 32 | 32.69 | 32.69 | -0.6 (-1.80%) | 2,303,516 |
| 19 Jul 2022 | CNY | 33.7 | 34.16 | 32.9 | 33.29 | 33.29 | -0.59 (-1.74%) | 1,313,577 |
| 18 Jul 2022 | CNY | 33.63 | 34.25 | 32.6 | 33.88 | 33.88 | +1.01 (+3.07%) | 1,716,092 |
| 15 Jul 2022 | CNY | 34.38 | 34.44 | 32.85 | 32.87 | 32.87 | -0.87 (-2.58%) | 1,812,943 |
| 14 Jul 2022 | CNY | 31.23 | 34.45 | 30.97 | 33.74 | 33.74 | +2.43 (+7.76%) | 2,614,714 |
