| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 43 | 43.69 | 41.33 | 41.65 | 41.65 | -0.85 (-2%) | 5,828,837 |
| 10 Aug 2022 | CNY | 44.7 | 46.25 | 42.5 | 42.5 | 42.5 | -3.49 (-7.59%) | 7,713,088 |
| 9 Aug 2022 | CNY | 43 | 46.8 | 42 | 45.99 | 45.99 | +0.99 (+2.20%) | 9,199,717 |
| 8 Aug 2022 | CNY | 46.55 | 47 | 41.02 | 45 | 45 | -2.4 (-5.06%) | 11,923,895 |
| 5 Aug 2022 | CNY | 42 | 50.4 | 40 | 47.4 | 47.4 | +5.4 (+12.86%) | 13,839,067 |
| 4 Aug 2022 | CNY | 37.11 | 43.2 | 36.6 | 42 | 42 | +6 (+16.67%) | 12,308,977 |
| 3 Aug 2022 | CNY | 31.5 | 37.33 | 30.95 | 36 | 36 | +4.89 (+15.72%) | 10,714,162 |
| 2 Aug 2022 | CNY | 30.92 | 31.75 | 30.09 | 31.11 | 31.11 | -0.47 (-1.49%) | 3,472,719 |
| 1 Aug 2022 | CNY | 31.01 | 31.8 | 29.66 | 31.58 | 31.58 | +0.58 (+1.87%) | 2,731,473 |
| 29 Jul 2022 | CNY | 33.6 | 33.7 | 31 | 31 | 31 | -2.79 (-8.26%) | 4,638,593 |
| 28 Jul 2022 | CNY | 32.59 | 34 | 32.32 | 33.79 | 33.79 | +1.48 (+4.58%) | 3,402,207 |
| 27 Jul 2022 | CNY | 31.79 | 32.73 | 31.5 | 32.31 | 32.31 | +0.32 (+1.00%) | 1,827,078 |
| 26 Jul 2022 | CNY | 31.3 | 32.1 | 31.04 | 31.99 | 31.99 | +0.41 (+1.30%) | 1,263,425 |
| 25 Jul 2022 | CNY | 32.46 | 32.66 | 31.13 | 31.58 | 31.58 | -0.76 (-2.35%) | 1,616,839 |
| 22 Jul 2022 | CNY | 33.35 | 33.58 | 32.01 | 32.34 | 32.34 | -0.67 (-2.03%) | 2,230,791 |
| 21 Jul 2022 | CNY | 33 | 34.4 | 32.69 | 33.01 | 33.01 | -0.19 (-0.57%) | 2,432,288 |
| 20 Jul 2022 | CNY | 33.56 | 34.85 | 33.01 | 33.2 | 33.2 | -0.08 (-0.24%) | 2,944,563 |
| 19 Jul 2022 | CNY | 33.3 | 34.25 | 33.05 | 33.28 | 33.28 | -0.47 (-1.39%) | 2,686,437 |
| 18 Jul 2022 | CNY | 32.36 | 34.2 | 31.92 | 33.75 | 33.75 | +1.45 (+4.49%) | 4,737,031 |
| 15 Jul 2022 | CNY | 29.94 | 33.95 | 29.89 | 32.3 | 32.3 | +2.41 (+8.06%) | 4,767,860 |
| 14 Jul 2022 | CNY | 29.6 | 30.88 | 29.6 | 29.89 | 29.89 | -0.13 (-0.43%) | 2,272,658 |
| 13 Jul 2022 | CNY | 29.77 | 30.1 | 29.25 | 30.02 | 30.02 | +0.2 (+0.67%) | 1,716,637 |
| 12 Jul 2022 | CNY | 31.64 | 31.98 | 29.6 | 29.82 | 29.82 | -1.8 (-5.69%) | 2,769,602 |
| 11 Jul 2022 | CNY | 32.9 | 33.3 | 31.29 | 31.62 | 31.62 | -1.36 (-4.12%) | 2,702,253 |
| 8 Jul 2022 | CNY | 32.95 | 34.56 | 32.78 | 32.98 | 32.98 | +0.08 (+0.24%) | 4,007,875 |
| 7 Jul 2022 | CNY | 33.6 | 34.38 | 32.52 | 32.9 | 32.9 | -1.37 (-4.00%) | 6,532,863 |
| 6 Jul 2022 | CNY | 28.99 | 34.27 | 28.3 | 34.27 | 34.27 | +5.71 (+19.99%) | 9,192,726 |
| 5 Jul 2022 | CNY | 29.1 | 29.37 | 28.1 | 28.56 | 28.56 | -0.51 (-1.75%) | 1,455,077 |
| 4 Jul 2022 | CNY | 30.55 | 30.95 | 29.02 | 29.07 | 29.07 | -1.85 (-5.98%) | 2,620,269 |
| 1 Jul 2022 | CNY | 30.32 | 31.2 | 29.48 | 30.92 | 30.92 | +0.52 (+1.71%) | 2,360,983 |
