| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 40.55 | 42.1 | 40.55 | 40.78 | 40.78 | +0.07 (+0.17%) | 1,947,110 |
| 22 Aug 2022 | CNY | 42.58 | 43.48 | 40.23 | 40.71 | 40.71 | -1.77 (-4.17%) | 3,461,340 |
| 19 Aug 2022 | CNY | 44.61 | 45.8 | 42.3 | 42.48 | 42.48 | -1.27 (-2.90%) | 5,890,535 |
| 18 Aug 2022 | CNY | 41.5 | 43.81 | 40.69 | 43.75 | 43.75 | +2.56 (+6.22%) | 2,509,871 |
| 17 Aug 2022 | CNY | 41.99 | 41.99 | 40.69 | 41.19 | 41.19 | -0.58 (-1.39%) | 1,533,995 |
| 16 Aug 2022 | CNY | 41.35 | 42.45 | 40.92 | 41.77 | 41.77 | +0.47 (+1.14%) | 1,704,661 |
| 15 Aug 2022 | CNY | 40.28 | 41.65 | 40.01 | 41.3 | 41.3 | +1.02 (+2.53%) | 1,916,047 |
| 12 Aug 2022 | CNY | 41.25 | 42.12 | 40.17 | 40.28 | 40.28 | -1.06 (-2.56%) | 2,646,652 |
| 11 Aug 2022 | CNY | 41.62 | 42.71 | 40.88 | 41.34 | 41.34 | -0.05 (-0.12%) | 2,640,877 |
| 10 Aug 2022 | CNY | 39.49 | 42.08 | 39.11 | 41.39 | 41.39 | +1.88 (+4.76%) | 3,305,069 |
| 9 Aug 2022 | CNY | 39.68 | 40.12 | 38.91 | 39.51 | 39.51 | +0.01 (+0.03%) | 1,599,922 |
| 8 Aug 2022 | CNY | 39.18 | 39.88 | 38.56 | 39.5 | 39.5 | +0.34 (+0.87%) | 2,153,727 |
| 5 Aug 2022 | CNY | 37.8 | 39.33 | 37.42 | 39.16 | 39.16 | +1.41 (+3.74%) | 2,564,842 |
| 4 Aug 2022 | CNY | 37.01 | 37.93 | 36.56 | 37.75 | 37.75 | +0.97 (+2.64%) | 1,627,002 |
| 3 Aug 2022 | CNY | 36.2 | 38.06 | 36.01 | 36.78 | 36.78 | +0.7 (+1.94%) | 2,301,577 |
| 2 Aug 2022 | CNY | 36.58 | 37.38 | 35.7 | 36.08 | 36.08 | -1.2 (-3.22%) | 1,803,741 |
| 1 Aug 2022 | CNY | 36.78 | 37.45 | 35.71 | 37.28 | 37.28 | +0.06 (+0.16%) | 1,551,586 |
| 29 Jul 2022 | CNY | 37.1 | 37.95 | 36.2 | 37.22 | 37.22 | +0.47 (+1.28%) | 2,118,861 |
| 28 Jul 2022 | CNY | 34.8 | 37.28 | 34.73 | 36.75 | 36.75 | +2.01 (+5.79%) | 2,796,876 |
| 27 Jul 2022 | CNY | 34.15 | 34.88 | 34.15 | 34.74 | 34.74 | +0.44 (+1.28%) | 1,164,057 |
| 26 Jul 2022 | CNY | 34.27 | 34.6 | 33.51 | 34.3 | 34.3 | +0.1 (+0.29%) | 855,189 |
| 25 Jul 2022 | CNY | 34.7 | 35.3 | 34.1 | 34.2 | 34.2 | -0.63 (-1.81%) | 1,590,731 |
| 22 Jul 2022 | CNY | 36.08 | 36.52 | 34.7 | 34.83 | 34.83 | -1.37 (-3.78%) | 2,093,942 |
| 21 Jul 2022 | CNY | 36.33 | 36.77 | 36 | 36.2 | 36.2 | -0.01 (-0.03%) | 1,678,215 |
| 20 Jul 2022 | CNY | 36.68 | 36.78 | 35.97 | 36.21 | 36.21 | -0.38 (-1.04%) | 1,138,205 |
| 19 Jul 2022 | CNY | 36.55 | 36.89 | 36.11 | 36.59 | 36.59 | +0.01 (+0.03%) | 796,104 |
| 18 Jul 2022 | CNY | 36.17 | 36.9 | 35.63 | 36.58 | 36.58 | +0.52 (+1.44%) | 1,027,003 |
| 15 Jul 2022 | CNY | 36.5 | 37.13 | 36.04 | 36.06 | 36.06 | -0.61 (-1.66%) | 1,038,021 |
| 14 Jul 2022 | CNY | 35.02 | 37.05 | 35.02 | 36.67 | 36.67 | +1.42 (+4.03%) | 1,798,501 |
| 13 Jul 2022 | CNY | 35.92 | 35.92 | 34.66 | 35.25 | 35.25 | -0.71 (-1.97%) | 1,231,780 |
