| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 39.48 | 39.52 | 37.2 | 37.37 | 37.37 | -1.53 (-3.93%) | 5,392,244 |
| 11 Aug 2022 | CNY | 40.02 | 40.2 | 38 | 38.9 | 38.9 | -1.2 (-2.99%) | 5,116,855 |
| 10 Aug 2022 | CNY | 39.84 | 40.49 | 38.82 | 40.1 | 40.1 | +0.44 (+1.11%) | 5,209,581 |
| 9 Aug 2022 | CNY | 38.28 | 40.59 | 36.88 | 39.66 | 39.66 | +1.29 (+3.36%) | 10,245,484 |
| 8 Aug 2022 | CNY | 34.54 | 38.9 | 34.54 | 38.37 | 38.37 | +3.3 (+9.41%) | 10,484,910 |
| 5 Aug 2022 | CNY | 38.02 | 38.25 | 34.73 | 35.07 | 35.07 | -2.43 (-6.48%) | 9,102,905 |
| 4 Aug 2022 | CNY | 38.62 | 39.5 | 36.1 | 37.5 | 37.5 | -0.75 (-1.96%) | 8,966,961 |
| 3 Aug 2022 | CNY | 41.44 | 42.53 | 37.9 | 38.25 | 38.25 | -2.65 (-6.48%) | 9,304,018 |
| 2 Aug 2022 | CNY | 41.04 | 42.62 | 39.68 | 40.9 | 40.9 | -0.95 (-2.27%) | 5,334,896 |
| 1 Aug 2022 | CNY | 42.3 | 43.77 | 39.8 | 41.85 | 41.85 | -1.92 (-4.39%) | 6,171,660 |
| 29 Jul 2022 | CNY | 42.38 | 44.8 | 39.82 | 43.77 | 43.77 | +1.9 (+4.54%) | 10,020,423 |
| 28 Jul 2022 | CNY | 41 | 44.12 | 39.8 | 41.87 | 41.87 | +1.15 (+2.82%) | 9,508,671 |
| 27 Jul 2022 | CNY | 39.5 | 42.8 | 39.1 | 40.72 | 40.72 | +1.72 (+4.41%) | 11,661,044 |
| 26 Jul 2022 | CNY | 39.33 | 40.3 | 36.9 | 39 | 39 | -1.66 (-4.08%) | 8,826,668 |
| 25 Jul 2022 | CNY | 42.5 | 43.44 | 39.3 | 40.66 | 40.66 | -0.69 (-1.67%) | 7,674,167 |
| 22 Jul 2022 | CNY | 41 | 44.47 | 40.5 | 41.35 | 41.35 | +0.75 (+1.85%) | 9,433,794 |
| 21 Jul 2022 | CNY | 43.45 | 43.45 | 40.08 | 40.6 | 40.6 | -1.55 (-3.68%) | 7,435,214 |
| 20 Jul 2022 | CNY | 42.57 | 45.14 | 39.54 | 42.15 | 42.15 | +0.45 (+1.08%) | 10,280,061 |
| 19 Jul 2022 | CNY | 44.99 | 45.3 | 41 | 41.7 | 41.7 | -4.82 (-10.36%) | 13,754,004 |
| 18 Jul 2022 | CNY | 40.06 | 46.52 | 38.3 | 46.52 | 46.52 | +6.52 (+16.30%) | 14,735,702 |
| 15 Jul 2022 | CNY | 40.79 | 47.23 | 38.25 | 40 | 40 | -0.8 (-1.96%) | 18,842,195 |
| 14 Jul 2022 | CNY | 33.58 | 40.8 | 33.4 | 40.8 | 40.8 | +6.8 (+20%) | 8,996,745 |
| 13 Jul 2022 | CNY | 29.52 | 34 | 29 | 34 | 34 | +4.18 (+14.02%) | 10,322,840 |
| 12 Jul 2022 | CNY | 26.67 | 32.32 | 26.65 | 29.82 | 29.82 | +2.85 (+10.57%) | 13,947,585 |
| 11 Jul 2022 | CNY | 25.8 | 26.97 | 24.61 | 26.97 | 26.97 | +1.77 (+7.02%) | 6,128,531 |
| 8 Jul 2022 | CNY | 25.42 | 27.08 | 24.59 | 25.2 | 25.2 | +0.18 (+0.72%) | 6,418,232 |
| 7 Jul 2022 | CNY | 23.45 | 26.26 | 22.81 | 25.02 | 25.02 | +1.56 (+6.65%) | 5,361,206 |
| 6 Jul 2022 | CNY | 23.47 | 23.67 | 22.83 | 23.46 | 23.46 | -0.01 (-0.04%) | 1,401,613 |
| 5 Jul 2022 | CNY | 24.5 | 24.66 | 23.12 | 23.47 | 23.47 | -0.83 (-3.42%) | 3,066,665 |
| 4 Jul 2022 | CNY | 23.23 | 24.34 | 22.63 | 24.3 | 24.3 | +1.05 (+4.52%) | 3,516,654 |
