| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 36.61 | 36.94 | 35.59 | 36 | 36 | -0.72 (-1.96%) | 245,619 |
| 19 Aug 2022 | CNY | 37.82 | 37.98 | 36.49 | 36.72 | 36.72 | -0.83 (-2.21%) | 379,816 |
| 18 Aug 2022 | CNY | 37.58 | 38.26 | 37.05 | 37.55 | 37.55 | +0.12 (+0.32%) | 322,377 |
| 17 Aug 2022 | CNY | 37.02 | 37.68 | 37.02 | 37.43 | 37.43 | +0.01 (+0.03%) | 92,943 |
| 16 Aug 2022 | CNY | 37.87 | 37.87 | 37.34 | 37.42 | 37.42 | -0.03 (-0.08%) | 140,148 |
| 15 Aug 2022 | CNY | 37.95 | 37.95 | 36.69 | 37.45 | 37.45 | +0.12 (+0.32%) | 187,700 |
| 12 Aug 2022 | CNY | 37.92 | 38.16 | 37.33 | 37.33 | 37.33 | -0.6 (-1.58%) | 247,689 |
| 11 Aug 2022 | CNY | 37.9 | 38.3 | 37.43 | 37.93 | 37.93 | +0.33 (+0.88%) | 271,746 |
| 10 Aug 2022 | CNY | 37.28 | 37.83 | 37.28 | 37.6 | 37.6 | +0.43 (+1.16%) | 250,186 |
| 9 Aug 2022 | CNY | 37.63 | 37.63 | 37 | 37.17 | 37.17 | -0.08 (-0.21%) | 187,245 |
| 8 Aug 2022 | CNY | 36.4 | 37.72 | 35.86 | 37.25 | 37.25 | +1.25 (+3.47%) | 341,274 |
| 5 Aug 2022 | CNY | 34.89 | 36.19 | 34.75 | 36 | 36 | +1.11 (+3.18%) | 326,218 |
| 4 Aug 2022 | CNY | 35.52 | 35.52 | 34.3 | 34.89 | 34.89 | +0.66 (+1.93%) | 172,816 |
| 3 Aug 2022 | CNY | 34.7 | 35.62 | 34.1 | 34.23 | 34.23 | -0.47 (-1.35%) | 195,281 |
| 2 Aug 2022 | CNY | 36.29 | 36.3 | 34.02 | 34.7 | 34.7 | -1.86 (-5.09%) | 343,819 |
| 1 Aug 2022 | CNY | 36.39 | 36.78 | 36 | 36.56 | 36.56 | +0.17 (+0.47%) | 194,948 |
| 29 Jul 2022 | CNY | 36.97 | 36.99 | 36.21 | 36.39 | 36.39 | -0.09 (-0.25%) | 238,094 |
| 28 Jul 2022 | CNY | 36.6 | 37.3 | 36.17 | 36.48 | 36.48 | +0.15 (+0.41%) | 256,591 |
| 27 Jul 2022 | CNY | 36.03 | 36.77 | 35.98 | 36.33 | 36.33 | +0.35 (+0.97%) | 372,778 |
| 26 Jul 2022 | CNY | 36.6 | 36.72 | 35.5 | 35.98 | 35.98 | -1.02 (-2.76%) | 352,275 |
| 25 Jul 2022 | CNY | 37.41 | 37.79 | 36.51 | 37 | 37 | -0.45 (-1.20%) | 232,166 |
| 22 Jul 2022 | CNY | 38.07 | 38.3 | 37.1 | 37.45 | 37.45 | -0.06 (-0.16%) | 211,009 |
| 21 Jul 2022 | CNY | 37.33 | 37.97 | 37.2 | 37.51 | 37.51 | +0.07 (+0.19%) | 177,431 |
| 20 Jul 2022 | CNY | 37.44 | 38.17 | 37.31 | 37.44 | 37.44 | -0.31 (-0.82%) | 248,330 |
| 19 Jul 2022 | CNY | 37.8 | 38 | 36.8 | 37.75 | 37.75 | +0.06 (+0.16%) | 260,889 |
| 18 Jul 2022 | CNY | 37.18 | 37.88 | 36.72 | 37.69 | 37.69 | +1.05 (+2.87%) | 249,593 |
| 15 Jul 2022 | CNY | 37.19 | 37.75 | 36.64 | 36.64 | 36.64 | -0.36 (-0.97%) | 299,599 |
| 14 Jul 2022 | CNY | 36.72 | 37.6 | 36.44 | 37 | 37 | +0.03 (+0.08%) | 505,579 |
| 13 Jul 2022 | CNY | 38.02 | 38.23 | 36.52 | 36.97 | 36.97 | -0.68 (-1.81%) | 364,741 |
| 12 Jul 2022 | CNY | 38.76 | 39.18 | 37.6 | 37.65 | 37.65 | -1.11 (-2.86%) | 364,372 |
