| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 44.09 | 45.48 | 43.73 | 44.95 | 44.95 | +0.87 (+1.97%) | 6,777,930 |
| 22 Aug 2022 | CNY | 44.65 | 44.81 | 42.37 | 44.08 | 44.08 | -0.04 (-0.09%) | 7,994,053 |
| 19 Aug 2022 | CNY | 42.02 | 45.76 | 41.63 | 44.12 | 44.12 | +2.22 (+5.30%) | 13,764,142 |
| 18 Aug 2022 | CNY | 40.57 | 43.14 | 40.48 | 41.9 | 41.9 | +0.92 (+2.24%) | 7,526,390 |
| 17 Aug 2022 | CNY | 42.35 | 45.05 | 40.1 | 40.98 | 40.98 | -1.07 (-2.54%) | 10,237,103 |
| 16 Aug 2022 | CNY | 39.81 | 42.6 | 39.48 | 42.05 | 42.05 | +2.78 (+7.08%) | 7,462,349 |
| 15 Aug 2022 | CNY | 38.56 | 39.77 | 37.98 | 39.27 | 39.27 | +1.2 (+3.15%) | 6,707,152 |
| 12 Aug 2022 | CNY | 40.58 | 40.78 | 37.5 | 38.07 | 38.07 | -2.67 (-6.55%) | 7,720,817 |
| 11 Aug 2022 | CNY | 40.93 | 42.12 | 40.11 | 40.74 | 40.74 | +0.55 (+1.37%) | 7,948,978 |
| 10 Aug 2022 | CNY | 39.97 | 41.44 | 38.7 | 40.19 | 40.19 | +1.18 (+3.02%) | 13,392,457 |
| 9 Aug 2022 | CNY | 34.68 | 39.25 | 34.43 | 39.01 | 39.01 | +4.33 (+12.49%) | 13,280,364 |
| 8 Aug 2022 | CNY | 33.4 | 35.35 | 33.2 | 34.68 | 34.68 | +1.28 (+3.83%) | 5,906,105 |
| 5 Aug 2022 | CNY | 33.19 | 34.55 | 32.88 | 33.4 | 33.4 | +0.34 (+1.03%) | 5,731,310 |
| 4 Aug 2022 | CNY | 35.6 | 35.6 | 32.55 | 33.06 | 33.06 | -1.94 (-5.54%) | 9,443,741 |
| 3 Aug 2022 | CNY | 36.18 | 37.14 | 34.68 | 35 | 35 | -0.68 (-1.91%) | 7,904,693 |
| 2 Aug 2022 | CNY | 36.56 | 36.86 | 35.26 | 35.68 | 35.68 | -1.62 (-4.34%) | 5,617,878 |
| 1 Aug 2022 | CNY | 36.5 | 38.76 | 35.21 | 37.3 | 37.3 | +0.88 (+2.42%) | 12,386,582 |
| 29 Jul 2022 | CNY | 34.91 | 36.68 | 34.61 | 36.42 | 36.42 | +1.5 (+4.30%) | 8,221,304 |
| 28 Jul 2022 | CNY | 35.36 | 35.92 | 34.61 | 34.92 | 34.92 | -0.15 (-0.43%) | 5,877,409 |
| 27 Jul 2022 | CNY | 32.25 | 35.5 | 32.14 | 35.07 | 35.07 | +2.28 (+6.95%) | 6,953,379 |
| 26 Jul 2022 | CNY | 33.17 | 33.8 | 31.7 | 32.79 | 32.79 | -0.47 (-1.41%) | 4,224,172 |
| 25 Jul 2022 | CNY | 33.39 | 34.3 | 32.64 | 33.26 | 33.26 | -0.1 (-0.30%) | 4,795,579 |
| 22 Jul 2022 | CNY | 34.27 | 35.5 | 32.65 | 33.36 | 33.36 | -0.36 (-1.07%) | 4,835,092 |
| 21 Jul 2022 | CNY | 33.4 | 34.81 | 33 | 33.72 | 33.72 | +0.26 (+0.78%) | 4,075,472 |
| 20 Jul 2022 | CNY | 32.85 | 34.08 | 32.3 | 33.46 | 33.46 | +0.72 (+2.20%) | 2,926,556 |
| 19 Jul 2022 | CNY | 31.5 | 33.6 | 30.98 | 32.74 | 32.74 | +0.95 (+2.99%) | 5,207,225 |
| 18 Jul 2022 | CNY | 32.55 | 32.8 | 31 | 31.79 | 31.79 | -0.4 (-1.24%) | 3,272,506 |
| 15 Jul 2022 | CNY | 33.5 | 33.5 | 32.03 | 32.19 | 32.19 | -0.97 (-2.93%) | 2,263,864 |
| 14 Jul 2022 | CNY | 31.6 | 33.89 | 31.25 | 33.16 | 33.16 | +1.21 (+3.79%) | 4,119,973 |
| 13 Jul 2022 | CNY | 31.56 | 32.43 | 30.5 | 31.95 | 31.95 | +0.74 (+2.37%) | 5,394,550 |
