| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 29.55 | 30.1 | 29.5 | 29.75 | 29.75 | +0.05 (+0.17%) | 1,397,311 |
| 19 Aug 2022 | CNY | 30.1 | 30.32 | 29.7 | 29.7 | 29.7 | -0.25 (-0.83%) | 2,460,008 |
| 18 Aug 2022 | CNY | 30.35 | 30.37 | 29.81 | 29.95 | 29.95 | -0.47 (-1.55%) | 2,646,908 |
| 17 Aug 2022 | CNY | 30.32 | 30.9 | 29.83 | 30.42 | 30.42 | +0.35 (+1.16%) | 3,876,248 |
| 16 Aug 2022 | CNY | 30.22 | 30.47 | 29.94 | 30.07 | 30.07 | -0.15 (-0.50%) | 2,186,133 |
| 15 Aug 2022 | CNY | 30.74 | 30.74 | 29.84 | 30.22 | 30.22 | -0.55 (-1.79%) | 4,821,372 |
| 12 Aug 2022 | CNY | 30.95 | 31.48 | 30.5 | 30.77 | 30.77 | -0.18 (-0.58%) | 5,249,812 |
| 11 Aug 2022 | CNY | 31.54 | 32.33 | 30.52 | 30.95 | 30.95 | -0.88 (-2.76%) | 7,819,634 |
| 10 Aug 2022 | CNY | 29.2 | 31.83 | 28.83 | 31.83 | 31.83 | +2.89 (+9.99%) | 7,694,576 |
| 9 Aug 2022 | CNY | 27.6 | 29.2 | 27.41 | 28.94 | 28.94 | +1.42 (+5.16%) | 4,127,245 |
| 8 Aug 2022 | CNY | 27.38 | 27.65 | 27.29 | 27.52 | 27.52 | +0.06 (+0.22%) | 1,008,400 |
| 5 Aug 2022 | CNY | 27.36 | 27.53 | 26.96 | 27.46 | 27.46 | +0.25 (+0.92%) | 1,200,404 |
| 4 Aug 2022 | CNY | 27.04 | 27.44 | 26.86 | 27.21 | 27.21 | +0.3 (+1.11%) | 979,636 |
| 3 Aug 2022 | CNY | 26.45 | 27.38 | 26.45 | 26.91 | 26.91 | +0.45 (+1.70%) | 1,886,337 |
| 2 Aug 2022 | CNY | 27.18 | 27.34 | 26.08 | 26.46 | 26.46 | -0.88 (-3.22%) | 2,056,148 |
| 1 Aug 2022 | CNY | 27.43 | 27.68 | 27.19 | 27.34 | 27.34 | -0.13 (-0.47%) | 1,626,405 |
| 29 Jul 2022 | CNY | 27.79 | 27.95 | 27.41 | 27.47 | 27.47 | -0.25 (-0.90%) | 1,171,740 |
| 28 Jul 2022 | CNY | 28.04 | 28.28 | 27.68 | 27.72 | 27.72 | -0.25 (-0.89%) | 1,451,030 |
| 27 Jul 2022 | CNY | 28.24 | 28.29 | 27.89 | 27.97 | 27.97 | -0.31 (-1.10%) | 1,333,552 |
| 26 Jul 2022 | CNY | 28.45 | 28.78 | 28.2 | 28.28 | 28.28 | -0.14 (-0.49%) | 1,364,489 |
| 25 Jul 2022 | CNY | 28.47 | 28.59 | 28.12 | 28.42 | 28.42 | +0.03 (+0.11%) | 1,458,306 |
| 22 Jul 2022 | CNY | 28.78 | 28.9 | 28.12 | 28.39 | 28.39 | -0.21 (-0.73%) | 1,024,300 |
| 21 Jul 2022 | CNY | 28.98 | 29.15 | 28.53 | 28.6 | 28.6 | -0.39 (-1.35%) | 1,005,764 |
| 20 Jul 2022 | CNY | 28.39 | 28.99 | 28.35 | 28.99 | 28.99 | +0.49 (+1.72%) | 1,225,397 |
| 19 Jul 2022 | CNY | 27.94 | 28.6 | 27.81 | 28.5 | 28.5 | +0.55 (+1.97%) | 1,256,108 |
| 18 Jul 2022 | CNY | 27.48 | 28 | 27.31 | 27.95 | 27.95 | +0.55 (+2.01%) | 1,045,900 |
| 15 Jul 2022 | CNY | 28.12 | 28.2 | 27.4 | 27.4 | 27.4 | -0.7 (-2.49%) | 1,574,847 |
| 14 Jul 2022 | CNY | 27.86 | 28.27 | 27.75 | 28.1 | 28.1 | +0.24 (+0.86%) | 1,114,095 |
| 13 Jul 2022 | CNY | 27.84 | 28.06 | 27.74 | 27.86 | 27.86 | -0.26 (-0.92%) | 1,185,332 |
| 12 Jul 2022 | CNY | 28.45 | 28.73 | 28.09 | 28.12 | 28.12 | -0.36 (-1.26%) | 1,193,480 |
