| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 39 | 40.89 | 38.01 | 40.89 | 40.89 | +1.94 (+4.98%) | 1,432,037 |
| 19 Aug 2022 | CNY | 40.07 | 40.08 | 38.4 | 38.95 | 38.95 | -1.02 (-2.55%) | 1,185,283 |
| 18 Aug 2022 | CNY | 39.26 | 40.6 | 39.11 | 39.97 | 39.97 | +0.42 (+1.06%) | 915,363 |
| 17 Aug 2022 | CNY | 39.89 | 40.49 | 39.24 | 39.55 | 39.55 | +0.29 (+0.74%) | 1,554,735 |
| 16 Aug 2022 | CNY | 40.11 | 40.59 | 38.91 | 39.26 | 39.26 | -0.84 (-2.09%) | 1,712,907 |
| 15 Aug 2022 | CNY | 41.44 | 41.44 | 39.63 | 40.1 | 40.1 | -0.95 (-2.31%) | 1,570,786 |
| 12 Aug 2022 | CNY | 41.02 | 42.27 | 40.5 | 41.05 | 41.05 | -0.04 (-0.10%) | 989,781 |
| 11 Aug 2022 | CNY | 42.5 | 42.55 | 40.71 | 41.09 | 41.09 | -1.01 (-2.40%) | 1,952,295 |
| 10 Aug 2022 | CNY | 40.7 | 42.87 | 39.83 | 42.1 | 42.1 | +1.91 (+4.75%) | 3,234,534 |
| 9 Aug 2022 | CNY | 42.08 | 45.77 | 39.35 | 40.19 | 40.19 | +0.47 (+1.18%) | 4,573,838 |
| 8 Aug 2022 | CNY | 37.14 | 39.99 | 36.83 | 39.72 | 39.72 | +2.15 (+5.72%) | 1,712,242 |
| 5 Aug 2022 | CNY | 36.99 | 38.68 | 36.98 | 37.57 | 37.57 | +0.2 (+0.54%) | 969,909 |
| 4 Aug 2022 | CNY | 36.5 | 38.3 | 36.17 | 37.37 | 37.37 | +0.71 (+1.94%) | 1,095,142 |
| 3 Aug 2022 | CNY | 35.8 | 37.79 | 35.8 | 36.66 | 36.66 | +0.52 (+1.44%) | 967,121 |
| 2 Aug 2022 | CNY | 36.8 | 38.95 | 34.88 | 36.14 | 36.14 | -1.31 (-3.50%) | 1,200,014 |
| 1 Aug 2022 | CNY | 36.8 | 38.39 | 34.7 | 37.45 | 37.45 | +0.58 (+1.57%) | 799,468 |
| 29 Jul 2022 | CNY | 37.49 | 37.49 | 36.23 | 36.87 | 36.87 | -0.16 (-0.43%) | 529,263 |
| 28 Jul 2022 | CNY | 37.74 | 38.15 | 36.3 | 37.03 | 37.03 | +0.03 (+0.08%) | 582,745 |
| 27 Jul 2022 | CNY | 36.9 | 37.37 | 35.96 | 37 | 37 | +0.1 (+0.27%) | 580,666 |
| 26 Jul 2022 | CNY | 36.81 | 37.33 | 36.1 | 36.9 | 36.9 | +0.1 (+0.27%) | 581,420 |
| 25 Jul 2022 | CNY | 36.07 | 38 | 36.07 | 36.8 | 36.8 | -0.25 (-0.67%) | 613,806 |
| 22 Jul 2022 | CNY | 38 | 38.88 | 36.74 | 37.05 | 37.05 | -1.64 (-4.24%) | 897,641 |
| 21 Jul 2022 | CNY | 38.66 | 40.6 | 38.2 | 38.69 | 38.69 | +0.1 (+0.26%) | 1,058,142 |
| 20 Jul 2022 | CNY | 35.45 | 39.29 | 35.18 | 38.59 | 38.59 | +3.09 (+8.70%) | 2,093,603 |
| 19 Jul 2022 | CNY | 35.35 | 36.38 | 34.69 | 35.5 | 35.5 | +0.15 (+0.42%) | 1,125,620 |
| 18 Jul 2022 | CNY | 36.45 | 36.71 | 34.9 | 35.35 | 35.35 | -0.45 (-1.26%) | 857,965 |
| 15 Jul 2022 | CNY | 34.85 | 36.26 | 34.51 | 35.8 | 35.8 | +0.8 (+2.29%) | 1,528,197 |
| 14 Jul 2022 | CNY | 34.79 | 35.59 | 34.1 | 35 | 35 | +0.3 (+0.86%) | 1,084,436 |
| 13 Jul 2022 | CNY | 36.45 | 36.84 | 34.62 | 34.7 | 34.7 | -1.32 (-3.66%) | 1,148,491 |
| 12 Jul 2022 | CNY | 36.6 | 36.6 | 34.18 | 36.02 | 36.02 | -0.58 (-1.58%) | 1,762,103 |
