| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 35 | 35.04 | 33.25 | 33.96 | 33.96 | -1.07 (-3.05%) | 829,568 |
| 23 Aug 2022 | CNY | 34.6 | 35.79 | 34.6 | 35.03 | 35.03 | -0.11 (-0.31%) | 569,226 |
| 22 Aug 2022 | CNY | 34.91 | 35.2 | 33.68 | 35.14 | 35.14 | +0.01 (+0.03%) | 455,527 |
| 19 Aug 2022 | CNY | 36.99 | 37.3 | 34.2 | 35.13 | 35.13 | -1.71 (-4.64%) | 1,503,691 |
| 18 Aug 2022 | CNY | 36.48 | 37.18 | 35.3 | 36.84 | 36.84 | +0.83 (+2.30%) | 740,810 |
| 17 Aug 2022 | CNY | 36.21 | 36.58 | 35.71 | 36.01 | 36.01 | -0.2 (-0.55%) | 477,241 |
| 16 Aug 2022 | CNY | 36.08 | 36.97 | 35.59 | 36.21 | 36.21 | -0.08 (-0.22%) | 462,110 |
| 15 Aug 2022 | CNY | 36.44 | 36.44 | 35.08 | 36.29 | 36.29 | +0.24 (+0.67%) | 421,398 |
| 12 Aug 2022 | CNY | 37.26 | 37.64 | 35.5 | 36.05 | 36.05 | -1.37 (-3.66%) | 1,099,863 |
| 11 Aug 2022 | CNY | 37.91 | 38.58 | 36.69 | 37.42 | 37.42 | -0.48 (-1.27%) | 1,165,729 |
| 10 Aug 2022 | CNY | 36.2 | 37.9 | 35.8 | 37.9 | 37.9 | +1.18 (+3.21%) | 1,125,082 |
| 9 Aug 2022 | CNY | 35.44 | 36.9 | 35.44 | 36.72 | 36.72 | +0.25 (+0.69%) | 621,982 |
| 8 Aug 2022 | CNY | 34.89 | 36.78 | 34.4 | 36.47 | 36.47 | +1.38 (+3.93%) | 998,222 |
| 5 Aug 2022 | CNY | 35.01 | 35.44 | 34.12 | 35.09 | 35.09 | +0.58 (+1.68%) | 596,370 |
| 4 Aug 2022 | CNY | 35 | 35.29 | 33.85 | 34.51 | 34.51 | -0.08 (-0.23%) | 674,282 |
| 3 Aug 2022 | CNY | 34.99 | 36.43 | 34.4 | 34.59 | 34.59 | -0.76 (-2.15%) | 886,710 |
| 2 Aug 2022 | CNY | 36.25 | 36.75 | 34.8 | 35.35 | 35.35 | -1.06 (-2.91%) | 1,058,125 |
| 1 Aug 2022 | CNY | 36.28 | 36.56 | 35.5 | 36.41 | 36.41 | -0.29 (-0.79%) | 823,893 |
| 29 Jul 2022 | CNY | 37.2 | 37.2 | 35.84 | 36.7 | 36.7 | +0.07 (+0.19%) | 904,083 |
| 28 Jul 2022 | CNY | 35.66 | 36.93 | 34.9 | 36.63 | 36.63 | +1.79 (+5.14%) | 1,588,763 |
| 27 Jul 2022 | CNY | 33.2 | 35.18 | 32.98 | 34.84 | 34.84 | +1.62 (+4.88%) | 1,440,532 |
| 26 Jul 2022 | CNY | 32.55 | 33.95 | 31.9 | 33.22 | 33.22 | +0.11 (+0.33%) | 615,684 |
| 25 Jul 2022 | CNY | 32.96 | 34.69 | 32.9 | 33.11 | 33.11 | +0.5 (+1.53%) | 886,773 |
| 22 Jul 2022 | CNY | 33.39 | 34.88 | 31.9 | 32.61 | 32.61 | -1.11 (-3.29%) | 914,757 |
| 21 Jul 2022 | CNY | 32.96 | 35.2 | 32.96 | 33.72 | 33.72 | +0.76 (+2.31%) | 1,070,151 |
| 20 Jul 2022 | CNY | 32.87 | 33.02 | 32.59 | 32.96 | 32.96 | -0.04 (-0.12%) | 369,775 |
| 19 Jul 2022 | CNY | 32.56 | 33.5 | 32.56 | 33 | 33 | +0.11 (+0.33%) | 487,148 |
| 18 Jul 2022 | CNY | 33.33 | 33.79 | 32 | 32.89 | 32.89 | +0.15 (+0.46%) | 487,807 |
| 15 Jul 2022 | CNY | 33.99 | 33.99 | 32.19 | 32.74 | 32.74 | -0.06 (-0.18%) | 435,596 |
| 14 Jul 2022 | CNY | 31.12 | 33.61 | 30.3 | 32.8 | 32.8 | +1.67 (+5.36%) | 924,952 |
