| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 38.38 | 39.5 | 36.84 | 37.76 | 37.76 | -1.37 (-3.50%) | 8,080,557 |
| 18 Aug 2022 | CNY | 38.8 | 39.92 | 37.7 | 39.13 | 39.13 | +0.43 (+1.11%) | 11,842,541 |
| 17 Aug 2022 | CNY | 36.56 | 38.93 | 36.06 | 38.7 | 38.7 | +2.29 (+6.29%) | 12,401,847 |
| 16 Aug 2022 | CNY | 36.61 | 38.16 | 35.89 | 36.41 | 36.41 | +1 (+2.82%) | 14,579,597 |
| 15 Aug 2022 | CNY | 31.8 | 37.36 | 30.88 | 35.41 | 35.41 | +3.32 (+10.35%) | 18,546,074 |
| 12 Aug 2022 | CNY | 35 | 35.26 | 31.11 | 32.09 | 32.09 | -0.79 (-2.40%) | 18,753,912 |
| 11 Aug 2022 | CNY | 28.11 | 32.88 | 28.11 | 32.88 | 32.88 | +5.48 (+20%) | 14,342,943 |
| 10 Aug 2022 | CNY | 26.67 | 27.65 | 26.65 | 27.4 | 27.4 | +0.75 (+2.81%) | 3,504,899 |
| 9 Aug 2022 | CNY | 26.9 | 27.4 | 26.37 | 26.65 | 26.65 | -0.18 (-0.67%) | 2,521,435 |
| 8 Aug 2022 | CNY | 26.12 | 26.9 | 26.02 | 26.83 | 26.83 | +0.57 (+2.17%) | 2,897,778 |
| 5 Aug 2022 | CNY | 25.6 | 26.94 | 25.58 | 26.26 | 26.26 | +0.64 (+2.50%) | 4,334,854 |
| 4 Aug 2022 | CNY | 24.85 | 25.88 | 24.85 | 25.62 | 25.62 | +0.99 (+4.02%) | 3,531,791 |
| 3 Aug 2022 | CNY | 25.55 | 25.89 | 24.4 | 24.63 | 24.63 | -0.68 (-2.69%) | 4,692,350 |
| 2 Aug 2022 | CNY | 26.05 | 26.49 | 24.66 | 25.31 | 25.31 | -1.29 (-4.85%) | 5,072,638 |
| 1 Aug 2022 | CNY | 25.55 | 26.66 | 25.08 | 26.6 | 26.6 | +1 (+3.91%) | 4,533,037 |
| 29 Jul 2022 | CNY | 26.7 | 27.19 | 25.53 | 25.6 | 25.6 | -0.65 (-2.48%) | 2,957,055 |
| 28 Jul 2022 | CNY | 26.49 | 26.98 | 26.05 | 26.25 | 26.25 | -0.19 (-0.72%) | 2,991,752 |
| 27 Jul 2022 | CNY | 26.17 | 26.5 | 25.78 | 26.44 | 26.44 | +0.23 (+0.88%) | 1,668,599 |
| 26 Jul 2022 | CNY | 26.48 | 26.67 | 25.8 | 26.21 | 26.21 | -0.55 (-2.06%) | 2,488,879 |
| 25 Jul 2022 | CNY | 27.69 | 27.75 | 26.48 | 26.76 | 26.76 | -1.06 (-3.81%) | 2,604,338 |
| 22 Jul 2022 | CNY | 28.76 | 28.95 | 27.5 | 27.82 | 27.82 | -0.74 (-2.59%) | 1,951,675 |
| 21 Jul 2022 | CNY | 28.2 | 29.5 | 28.1 | 28.56 | 28.56 | +0.17 (+0.60%) | 2,161,467 |
| 20 Jul 2022 | CNY | 28.81 | 28.91 | 28.3 | 28.39 | 28.39 | -0.27 (-0.94%) | 1,527,301 |
| 19 Jul 2022 | CNY | 28.76 | 29.29 | 28.2 | 28.66 | 28.66 | -0.07 (-0.24%) | 1,805,606 |
| 18 Jul 2022 | CNY | 29.06 | 29.96 | 28.58 | 28.73 | 28.73 | -0.36 (-1.24%) | 2,361,419 |
| 15 Jul 2022 | CNY | 28.85 | 29.8 | 28.3 | 29.09 | 29.09 | +0.54 (+1.89%) | 3,902,171 |
| 14 Jul 2022 | CNY | 27.2 | 29.32 | 26.83 | 28.55 | 28.55 | +1.28 (+4.69%) | 5,029,130 |
| 13 Jul 2022 | CNY | 28.1 | 28.26 | 26.65 | 27.27 | 27.27 | -0.73 (-2.61%) | 4,363,288 |
| 12 Jul 2022 | CNY | 29.34 | 29.78 | 27.74 | 28 | 28 | -1.51 (-5.12%) | 3,716,789 |
| 11 Jul 2022 | CNY | 30.29 | 30.3 | 29.19 | 29.51 | 29.51 | -0.8 (-2.64%) | 2,060,433 |
