| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 40.4 | 41 | 38 | 38.45 | 38.45 | -2.3 (-5.64%) | 1,381,015 |
| 22 Aug 2022 | CNY | 41.79 | 41.79 | 40.57 | 40.75 | 40.75 | -1.09 (-2.61%) | 501,164 |
| 19 Aug 2022 | CNY | 41.6 | 43.58 | 41.24 | 41.84 | 41.84 | +0.28 (+0.67%) | 1,048,387 |
| 18 Aug 2022 | CNY | 40.55 | 41.9 | 40 | 41.56 | 41.56 | +0.39 (+0.95%) | 586,181 |
| 17 Aug 2022 | CNY | 41.98 | 42.39 | 40.64 | 41.17 | 41.17 | -0.41 (-0.99%) | 554,164 |
| 16 Aug 2022 | CNY | 41.22 | 43.28 | 40.66 | 41.58 | 41.58 | +0.97 (+2.39%) | 678,305 |
| 15 Aug 2022 | CNY | 40.27 | 41.17 | 39.6 | 40.61 | 40.61 | -0.08 (-0.20%) | 396,647 |
| 12 Aug 2022 | CNY | 41.11 | 41.6 | 40.48 | 40.69 | 40.69 | -0.84 (-2.02%) | 448,711 |
| 11 Aug 2022 | CNY | 41 | 41.7 | 40.48 | 41.53 | 41.53 | +0.38 (+0.92%) | 779,132 |
| 10 Aug 2022 | CNY | 39.73 | 41.58 | 39.48 | 41.15 | 41.15 | +1.02 (+2.54%) | 969,786 |
| 9 Aug 2022 | CNY | 40.69 | 40.71 | 39.21 | 40.13 | 40.13 | -0.56 (-1.38%) | 662,006 |
| 8 Aug 2022 | CNY | 39.9 | 41.38 | 39.85 | 40.69 | 40.69 | +0.23 (+0.57%) | 1,093,453 |
| 5 Aug 2022 | CNY | 36.4 | 40.57 | 36.09 | 40.46 | 40.46 | +4.37 (+12.11%) | 2,172,318 |
| 4 Aug 2022 | CNY | 36.91 | 36.91 | 35 | 36.09 | 36.09 | -0.31 (-0.85%) | 1,361,256 |
| 3 Aug 2022 | CNY | 36.33 | 37.47 | 36.12 | 36.4 | 36.4 | +0.42 (+1.17%) | 886,079 |
| 2 Aug 2022 | CNY | 38.02 | 38.1 | 35.83 | 35.98 | 35.98 | -2.33 (-6.08%) | 1,282,610 |
| 1 Aug 2022 | CNY | 37.06 | 38.56 | 36.5 | 38.31 | 38.31 | +0.59 (+1.56%) | 1,142,497 |
| 29 Jul 2022 | CNY | 39.05 | 39.38 | 37.01 | 37.72 | 37.72 | -1.13 (-2.91%) | 1,590,292 |
| 28 Jul 2022 | CNY | 39.5 | 39.5 | 38.82 | 38.85 | 38.85 | -0.24 (-0.61%) | 637,687 |
| 27 Jul 2022 | CNY | 38.9 | 39.84 | 38.7 | 39.09 | 39.09 | +0.19 (+0.49%) | 602,858 |
| 26 Jul 2022 | CNY | 39.87 | 39.87 | 38.41 | 38.9 | 38.9 | -0.97 (-2.43%) | 982,909 |
| 25 Jul 2022 | CNY | 39.58 | 40.42 | 38.61 | 39.87 | 39.87 | +0.87 (+2.23%) | 1,146,309 |
| 22 Jul 2022 | CNY | 40.28 | 40.56 | 38.8 | 39 | 39 | -1.15 (-2.86%) | 1,262,261 |
| 21 Jul 2022 | CNY | 40.05 | 41.68 | 39.8 | 40.15 | 40.15 | -0.3 (-0.74%) | 1,036,786 |
| 20 Jul 2022 | CNY | 41.2 | 41.87 | 40.4 | 40.45 | 40.45 | -0.75 (-1.82%) | 956,578 |
| 19 Jul 2022 | CNY | 39.9 | 41.48 | 39.74 | 41.2 | 41.2 | +1.21 (+3.03%) | 1,285,337 |
| 18 Jul 2022 | CNY | 41.96 | 41.96 | 39.77 | 39.99 | 39.99 | -1.82 (-4.35%) | 2,030,108 |
| 15 Jul 2022 | CNY | 42.7 | 43.73 | 41.57 | 41.81 | 41.81 | -1.78 (-4.08%) | 1,434,874 |
| 14 Jul 2022 | CNY | 43.63 | 45.38 | 43.27 | 43.59 | 43.59 | +0.16 (+0.37%) | 1,785,103 |
| 13 Jul 2022 | CNY | 42.89 | 43.89 | 42.17 | 43.43 | 43.43 | +0.23 (+0.53%) | 1,412,746 |
