| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 39.33 | 39.38 | 34.29 | 34.58 | 34.58 | -4.58 (-11.70%) | 6,769,889 |
| 23 Aug 2022 | CNY | 39.08 | 39.84 | 38.21 | 39.16 | 39.16 | -0.81 (-2.03%) | 3,238,297 |
| 22 Aug 2022 | CNY | 41.49 | 42.8 | 39.05 | 39.97 | 39.97 | -1.58 (-3.80%) | 6,013,772 |
| 19 Aug 2022 | CNY | 37.5 | 45.13 | 37.5 | 41.55 | 41.55 | +3.94 (+10.48%) | 9,327,133 |
| 18 Aug 2022 | CNY | 36.43 | 37.77 | 36.43 | 37.61 | 37.61 | +0.97 (+2.65%) | 2,571,004 |
| 17 Aug 2022 | CNY | 37.42 | 37.66 | 36.6 | 36.64 | 36.64 | -0.37 (-1.00%) | 2,002,562 |
| 16 Aug 2022 | CNY | 36.66 | 37.64 | 36.66 | 37.01 | 37.01 | +0.23 (+0.63%) | 1,956,683 |
| 15 Aug 2022 | CNY | 37.09 | 37.96 | 36.42 | 36.78 | 36.78 | -1.07 (-2.83%) | 3,422,573 |
| 12 Aug 2022 | CNY | 41.51 | 41.88 | 37.6 | 37.85 | 37.85 | -2.65 (-6.54%) | 4,894,130 |
| 11 Aug 2022 | CNY | 39.2 | 41.52 | 39.2 | 40.5 | 40.5 | +0.85 (+2.14%) | 4,177,518 |
| 10 Aug 2022 | CNY | 40.24 | 41.12 | 38.93 | 39.65 | 39.65 | -0.57 (-1.42%) | 3,981,695 |
| 9 Aug 2022 | CNY | 41.31 | 41.68 | 39.79 | 40.22 | 40.22 | -1.46 (-3.50%) | 3,781,687 |
| 8 Aug 2022 | CNY | 42.51 | 43.92 | 40.63 | 41.68 | 41.68 | -1.41 (-3.27%) | 5,233,440 |
| 5 Aug 2022 | CNY | 41.88 | 43.75 | 41 | 43.09 | 43.09 | +1.19 (+2.84%) | 4,530,099 |
| 4 Aug 2022 | CNY | 40.32 | 41.9 | 39.1 | 41.9 | 41.9 | +1.97 (+4.93%) | 4,702,776 |
| 3 Aug 2022 | CNY | 40.81 | 44.33 | 39.6 | 39.93 | 39.93 | -0.4 (-0.99%) | 7,171,124 |
| 2 Aug 2022 | CNY | 38.6 | 40.8 | 37.02 | 40.33 | 40.33 | +1.38 (+3.54%) | 6,953,175 |
| 1 Aug 2022 | CNY | 38.8 | 40.85 | 37.96 | 38.95 | 38.95 | +0.04 (+0.10%) | 4,748,101 |
| 29 Jul 2022 | CNY | 39.31 | 41.18 | 38.5 | 38.91 | 38.91 | -0.34 (-0.87%) | 5,872,966 |
| 28 Jul 2022 | CNY | 37.34 | 39.7 | 36.29 | 39.25 | 39.25 | +1.59 (+4.22%) | 6,106,477 |
| 27 Jul 2022 | CNY | 37.5 | 39.66 | 36.6 | 37.66 | 37.66 | -0.33 (-0.87%) | 4,627,524 |
| 26 Jul 2022 | CNY | 37.7 | 38.89 | 36.4 | 37.99 | 37.99 | +0.15 (+0.40%) | 4,190,564 |
| 25 Jul 2022 | CNY | 36.61 | 39.78 | 35.66 | 37.84 | 37.84 | +1.1 (+2.99%) | 8,075,159 |
| 22 Jul 2022 | CNY | 33.2 | 37.38 | 33.2 | 36.74 | 36.74 | +3.44 (+10.33%) | 7,999,044 |
| 21 Jul 2022 | CNY | 34.14 | 34.38 | 33.3 | 33.3 | 33.3 | -0.7 (-2.06%) | 2,928,039 |
| 20 Jul 2022 | CNY | 34.86 | 35.08 | 33.66 | 34 | 34 | -0.58 (-1.68%) | 3,720,407 |
| 19 Jul 2022 | CNY | 34.08 | 35.49 | 33.25 | 34.58 | 34.58 | +0.3 (+0.88%) | 4,763,996 |
| 18 Jul 2022 | CNY | 34.3 | 34.75 | 33.13 | 34.28 | 34.28 | -0.02 (-0.06%) | 4,610,701 |
| 15 Jul 2022 | CNY | 32.19 | 36.23 | 31.34 | 34.3 | 34.3 | +1.98 (+6.13%) | 6,835,295 |
| 14 Jul 2022 | CNY | 31.47 | 33.43 | 31.21 | 32.32 | 32.32 | +0.87 (+2.77%) | 4,898,285 |
