| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 42.1 | 42.6 | 40.4 | 40.44 | 40.44 | -1.86 (-4.40%) | 2,707,531 |
| 11 Aug 2022 | CNY | 43.08 | 43.2 | 40.74 | 42.3 | 42.3 | -0.76 (-1.76%) | 3,374,656 |
| 10 Aug 2022 | CNY | 42.11 | 44.08 | 42.09 | 43.06 | 43.06 | +0.51 (+1.20%) | 3,333,511 |
| 9 Aug 2022 | CNY | 41.95 | 45 | 41.15 | 42.55 | 42.55 | +0.63 (+1.50%) | 4,629,206 |
| 8 Aug 2022 | CNY | 39.52 | 41.92 | 38.4 | 41.92 | 41.92 | +2.17 (+5.46%) | 3,280,854 |
| 5 Aug 2022 | CNY | 40.1 | 41.83 | 39.14 | 39.75 | 39.75 | -1.8 (-4.33%) | 4,164,188 |
| 4 Aug 2022 | CNY | 41.27 | 42 | 40.3 | 41.55 | 41.55 | +0.75 (+1.84%) | 3,118,391 |
| 3 Aug 2022 | CNY | 43.81 | 44.9 | 40.8 | 40.8 | 40.8 | -3.01 (-6.87%) | 6,070,695 |
| 2 Aug 2022 | CNY | 43.08 | 45.95 | 42.9 | 43.81 | 43.81 | -0.99 (-2.21%) | 3,947,144 |
| 1 Aug 2022 | CNY | 45.49 | 46.55 | 43.3 | 44.8 | 44.8 | -0.23 (-0.51%) | 4,160,305 |
| 29 Jul 2022 | CNY | 47.67 | 49.68 | 45 | 45.03 | 45.03 | -1.65 (-3.53%) | 5,715,356 |
| 28 Jul 2022 | CNY | 46.9 | 49.83 | 45.32 | 46.68 | 46.68 | +0.28 (+0.60%) | 5,409,313 |
| 27 Jul 2022 | CNY | 43.88 | 47.88 | 43.88 | 46.4 | 46.4 | +1.72 (+3.85%) | 5,120,382 |
| 26 Jul 2022 | CNY | 42.82 | 45.7 | 41.3 | 44.68 | 44.68 | +1.46 (+3.38%) | 5,512,467 |
| 25 Jul 2022 | CNY | 45.11 | 46.21 | 43.03 | 43.22 | 43.22 | -0.79 (-1.80%) | 5,212,991 |
| 22 Jul 2022 | CNY | 40.13 | 47.1 | 39.58 | 44.01 | 44.01 | +3.73 (+9.26%) | 8,347,816 |
| 21 Jul 2022 | CNY | 41.6 | 42.22 | 39.85 | 40.28 | 40.28 | -1.63 (-3.89%) | 4,560,158 |
| 20 Jul 2022 | CNY | 41.9 | 43.4 | 41.22 | 41.91 | 41.91 | +0.01 (+0.02%) | 4,652,194 |
| 19 Jul 2022 | CNY | 43.7 | 45.6 | 41.5 | 41.9 | 41.9 | -2.01 (-4.58%) | 6,689,088 |
| 18 Jul 2022 | CNY | 40.96 | 46 | 39.43 | 43.91 | 43.91 | +4.08 (+10.24%) | 8,763,576 |
| 15 Jul 2022 | CNY | 39.5 | 41.44 | 38.01 | 39.83 | 39.83 | +0.65 (+1.66%) | 8,718,709 |
| 14 Jul 2022 | CNY | 35.06 | 39.92 | 34.16 | 39.18 | 39.18 | +4.51 (+13.01%) | 11,154,790 |
| 13 Jul 2022 | CNY | 32.03 | 35.68 | 32.03 | 34.67 | 34.67 | +2.32 (+7.17%) | 7,835,036 |
| 12 Jul 2022 | CNY | 33.25 | 34.37 | 32.01 | 32.35 | 32.35 | -0.9 (-2.71%) | 4,234,899 |
| 11 Jul 2022 | CNY | 32.51 | 34.37 | 32.1 | 33.25 | 33.25 | +0.44 (+1.34%) | 4,279,932 |
| 8 Jul 2022 | CNY | 34.5 | 34.8 | 32.63 | 32.81 | 32.81 | -1.65 (-4.79%) | 5,553,568 |
| 7 Jul 2022 | CNY | 32.47 | 34.6 | 31.8 | 34.46 | 34.46 | +2.16 (+6.69%) | 6,587,451 |
| 6 Jul 2022 | CNY | 32.22 | 34.15 | 31.9 | 32.3 | 32.3 | -0.23 (-0.71%) | 2,512,077 |
| 5 Jul 2022 | CNY | 34 | 34.37 | 31.92 | 32.53 | 32.53 | -1.64 (-4.80%) | 3,801,455 |
| 4 Jul 2022 | CNY | 32.58 | 34.33 | 31.36 | 34.17 | 34.17 | +1.58 (+4.85%) | 3,786,762 |
