| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 30.4 | 30.41 | 30.15 | 30.23 | 30.23 | -0.26 (-0.85%) | 27,698,097 |
| 22 Aug 2022 | CNY | 30.46 | 30.75 | 30.33 | 30.49 | 30.49 | +0.03 (+0.10%) | 25,630,601 |
| 19 Aug 2022 | CNY | 30.44 | 30.75 | 30.4 | 30.46 | 30.46 | +0.03 (+0.10%) | 25,770,026 |
| 18 Aug 2022 | CNY | 30.87 | 30.88 | 30.4 | 30.43 | 30.43 | -0.55 (-1.78%) | 34,189,050 |
| 17 Aug 2022 | CNY | 30.88 | 31.02 | 30.44 | 30.98 | 30.98 | +0.12 (+0.39%) | 29,399,622 |
| 16 Aug 2022 | CNY | 30.95 | 31.03 | 30.77 | 30.86 | 30.86 | -0.03 (-0.10%) | 19,340,727 |
| 15 Aug 2022 | CNY | 31 | 31.35 | 30.75 | 30.89 | 30.89 | 0.0 (0.0%) | 31,641,513 |
| 12 Aug 2022 | CNY | 30.88 | 30.99 | 30.72 | 30.89 | 30.89 | +0.06 (+0.19%) | 22,724,972 |
| 11 Aug 2022 | CNY | 30.5 | 30.85 | 30.48 | 30.83 | 30.83 | +0.41 (+1.35%) | 24,273,630 |
| 10 Aug 2022 | CNY | 30.74 | 30.77 | 30.33 | 30.42 | 30.42 | -0.19 (-0.62%) | 19,920,462 |
| 9 Aug 2022 | CNY | 30.54 | 30.85 | 30.48 | 30.61 | 30.61 | +0.06 (+0.20%) | 23,596,132 |
| 8 Aug 2022 | CNY | 30.6 | 30.73 | 30.43 | 30.55 | 30.55 | -0.18 (-0.59%) | 27,142,442 |
| 5 Aug 2022 | CNY | 30.49 | 30.73 | 30.09 | 30.73 | 30.73 | -1.43 (-4.45%) | 45,230,597 |
| 4 Aug 2022 | CNY | 31.96 | 32.25 | 31.7 | 32.16 | 32.16 | +0.34 (+1.07%) | 37,422,116 |
| 3 Aug 2022 | CNY | 31.8 | 32.2 | 31.7 | 31.82 | 31.82 | -0.04 (-0.13%) | 35,914,431 |
| 2 Aug 2022 | CNY | 32.71 | 32.72 | 31.68 | 31.86 | 31.86 | -1.15 (-3.48%) | 56,809,236 |
| 1 Aug 2022 | CNY | 33.2 | 33.24 | 32.82 | 33.01 | 33.01 | -0.25 (-0.75%) | 33,758,018 |
| 29 Jul 2022 | CNY | 33.52 | 33.65 | 33.2 | 33.26 | 33.26 | -0.05 (-0.15%) | 39,044,597 |
| 28 Jul 2022 | CNY | 33.44 | 33.62 | 33.28 | 33.31 | 33.31 | -0.1 (-0.30%) | 31,283,171 |
| 27 Jul 2022 | CNY | 33.93 | 34 | 33.36 | 33.41 | 33.41 | -0.72 (-2.11%) | 43,798,455 |
| 26 Jul 2022 | CNY | 34.22 | 34.22 | 33.85 | 34.13 | 34.13 | -0.1 (-0.29%) | 37,713,994 |
| 25 Jul 2022 | CNY | 34 | 34.34 | 33.82 | 34.23 | 34.23 | +0.29 (+0.85%) | 43,264,133 |
| 22 Jul 2022 | CNY | 33.88 | 34.15 | 33.46 | 33.94 | 33.94 | -0.01 (-0.03%) | 31,044,538 |
| 21 Jul 2022 | CNY | 34.12 | 34.12 | 33.72 | 33.95 | 33.95 | -0.16 (-0.47%) | 28,666,092 |
| 20 Jul 2022 | CNY | 34.22 | 34.33 | 33.93 | 34.11 | 34.11 | +0.03 (+0.09%) | 30,884,157 |
| 19 Jul 2022 | CNY | 34.01 | 34.35 | 33.82 | 34.08 | 34.08 | -0.22 (-0.64%) | 33,685,526 |
| 18 Jul 2022 | CNY | 33.6 | 34.3 | 33.04 | 34.3 | 34.3 | +0.6 (+1.78%) | 51,834,048 |
| 15 Jul 2022 | CNY | 34.2 | 34.65 | 33.67 | 33.7 | 33.7 | -0.48 (-1.40%) | 62,413,397 |
| 14 Jul 2022 | CNY | 35.4 | 35.49 | 33.84 | 34.18 | 34.18 | -0.79 (-2.26%) | 91,597,624 |
| 13 Jul 2022 | CNY | 35.28 | 35.83 | 34.7 | 34.97 | 34.97 | +0.04 (+0.11%) | 95,374,938 |
