| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 39.45 | 40.24 | 39.1 | 39.69 | 39.69 | +0.09 (+0.23%) | 439,198 |
| 19 Aug 2022 | CNY | 40.9 | 41.59 | 39.6 | 39.6 | 39.6 | -1.4 (-3.41%) | 869,812 |
| 18 Aug 2022 | CNY | 41.6 | 41.68 | 40.21 | 41 | 41 | -0.55 (-1.32%) | 1,285,668 |
| 17 Aug 2022 | CNY | 39.34 | 41.71 | 39.06 | 41.55 | 41.55 | +2.18 (+5.54%) | 2,234,395 |
| 16 Aug 2022 | CNY | 39.58 | 40.2 | 39.15 | 39.37 | 39.37 | -0.36 (-0.91%) | 807,531 |
| 15 Aug 2022 | CNY | 39.95 | 40.14 | 39.06 | 39.73 | 39.73 | -0.27 (-0.68%) | 980,501 |
| 12 Aug 2022 | CNY | 41.25 | 41.59 | 39.5 | 40 | 40 | -1.6 (-3.85%) | 1,570,808 |
| 11 Aug 2022 | CNY | 41.99 | 42.8 | 41.14 | 41.6 | 41.6 | -0.65 (-1.54%) | 1,521,067 |
| 10 Aug 2022 | CNY | 43.3 | 43.3 | 41.9 | 42.25 | 42.25 | -0.6 (-1.40%) | 1,516,892 |
| 9 Aug 2022 | CNY | 42.33 | 44.38 | 41.38 | 42.85 | 42.85 | +0.31 (+0.73%) | 2,599,007 |
| 8 Aug 2022 | CNY | 40.7 | 43.57 | 40.01 | 42.54 | 42.54 | +1.78 (+4.37%) | 2,933,379 |
| 5 Aug 2022 | CNY | 39.34 | 41.96 | 39.34 | 40.76 | 40.76 | +0.8 (+2.00%) | 3,023,824 |
| 4 Aug 2022 | CNY | 44.13 | 44.13 | 39.1 | 39.96 | 39.96 | -2.08 (-4.95%) | 3,877,487 |
| 3 Aug 2022 | CNY | 34.5 | 42.04 | 34.5 | 42.04 | 42.04 | +7.01 (+20.01%) | 4,949,077 |
| 2 Aug 2022 | CNY | 35.88 | 36.8 | 34.29 | 35.03 | 35.03 | -1.51 (-4.13%) | 584,088 |
| 1 Aug 2022 | CNY | 35.55 | 37.05 | 35.26 | 36.54 | 36.54 | +0.13 (+0.36%) | 593,466 |
| 29 Jul 2022 | CNY | 36.96 | 36.97 | 35.86 | 36.41 | 36.41 | -0.47 (-1.27%) | 375,356 |
| 28 Jul 2022 | CNY | 35.74 | 37.1 | 35.28 | 36.88 | 36.88 | +1.14 (+3.19%) | 462,519 |
| 27 Jul 2022 | CNY | 34.52 | 35.76 | 34.52 | 35.74 | 35.74 | +0.77 (+2.20%) | 255,514 |
| 26 Jul 2022 | CNY | 35.21 | 35.21 | 34 | 34.97 | 34.97 | -0.06 (-0.17%) | 245,501 |
| 25 Jul 2022 | CNY | 35.1 | 35.87 | 34.83 | 35.03 | 35.03 | -0.3 (-0.85%) | 213,396 |
| 22 Jul 2022 | CNY | 35.96 | 36.35 | 35.06 | 35.33 | 35.33 | -0.55 (-1.53%) | 284,268 |
| 21 Jul 2022 | CNY | 35.8 | 36.28 | 35.49 | 35.88 | 35.88 | +0.08 (+0.22%) | 280,926 |
| 20 Jul 2022 | CNY | 34.7 | 35.92 | 34.7 | 35.8 | 35.8 | +0.77 (+2.20%) | 317,868 |
| 19 Jul 2022 | CNY | 34.41 | 35.07 | 34.41 | 35.03 | 35.03 | +0.3 (+0.86%) | 213,519 |
| 18 Jul 2022 | CNY | 34.35 | 34.74 | 33.8 | 34.73 | 34.73 | +0.58 (+1.70%) | 177,989 |
| 15 Jul 2022 | CNY | 34.5 | 34.88 | 33.72 | 34.15 | 34.15 | -0.43 (-1.24%) | 228,640 |
| 14 Jul 2022 | CNY | 34.14 | 35.2 | 34.01 | 34.58 | 34.58 | +0.44 (+1.29%) | 224,820 |
| 13 Jul 2022 | CNY | 34.1 | 34.66 | 33.91 | 34.14 | 34.14 | -0.16 (-0.47%) | 241,929 |
| 12 Jul 2022 | CNY | 35.36 | 35.74 | 34.08 | 34.3 | 34.3 | -1.23 (-3.46%) | 440,646 |
