| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 31.11 | 31.55 | 30.62 | 30.73 | 30.73 | -0.38 (-1.22%) | 4,578,909 |
| 22 Aug 2022 | CNY | 31.58 | 31.58 | 30.8 | 31.11 | 31.11 | -0.48 (-1.52%) | 5,065,000 |
| 19 Aug 2022 | CNY | 32.45 | 32.75 | 31.58 | 31.59 | 31.59 | -0.86 (-2.65%) | 6,966,310 |
| 18 Aug 2022 | CNY | 32.09 | 32.56 | 31.83 | 32.45 | 32.45 | +0.36 (+1.12%) | 6,671,590 |
| 17 Aug 2022 | CNY | 32.01 | 32.12 | 31.57 | 32.09 | 32.09 | +0.19 (+0.60%) | 5,410,196 |
| 16 Aug 2022 | CNY | 31.97 | 32.13 | 31.75 | 31.9 | 31.9 | -0.19 (-0.59%) | 4,192,071 |
| 15 Aug 2022 | CNY | 31.8 | 32.12 | 31.56 | 32.09 | 32.09 | +0.19 (+0.60%) | 5,556,259 |
| 12 Aug 2022 | CNY | 32.57 | 32.57 | 31.89 | 31.9 | 31.9 | -0.86 (-2.63%) | 9,143,887 |
| 11 Aug 2022 | CNY | 33.02 | 33.16 | 32.59 | 32.76 | 32.76 | -0.21 (-0.64%) | 7,637,048 |
| 10 Aug 2022 | CNY | 32.85 | 33.46 | 32.58 | 32.97 | 32.97 | +0.12 (+0.37%) | 7,743,916 |
| 9 Aug 2022 | CNY | 32.77 | 33.1 | 32.1 | 32.85 | 32.85 | -0.32 (-0.96%) | 12,189,872 |
| 8 Aug 2022 | CNY | 33.72 | 33.77 | 33 | 33.17 | 33.17 | -0.68 (-2.01%) | 9,722,258 |
| 5 Aug 2022 | CNY | 32.98 | 34.37 | 32.61 | 33.85 | 33.85 | +0.83 (+2.51%) | 16,660,942 |
| 4 Aug 2022 | CNY | 34.47 | 34.47 | 32.93 | 33.02 | 33.02 | -1.44 (-4.18%) | 16,995,044 |
| 3 Aug 2022 | CNY | 32.5 | 35 | 31.52 | 34.46 | 34.46 | +1.32 (+3.98%) | 30,590,646 |
| 2 Aug 2022 | CNY | 31.7 | 33.9 | 31.26 | 33.14 | 33.14 | +1.57 (+4.97%) | 25,038,199 |
| 1 Aug 2022 | CNY | 31 | 32.2 | 30.91 | 31.57 | 31.57 | +0.6 (+1.94%) | 8,549,404 |
| 29 Jul 2022 | CNY | 31.1 | 31.27 | 30.8 | 30.97 | 30.97 | -0.33 (-1.05%) | 5,056,451 |
| 28 Jul 2022 | CNY | 30.62 | 31.55 | 30.46 | 31.3 | 31.3 | +0.78 (+2.56%) | 7,130,692 |
| 27 Jul 2022 | CNY | 30.68 | 30.96 | 30.28 | 30.52 | 30.52 | -0.03 (-0.10%) | 4,973,641 |
| 26 Jul 2022 | CNY | 30.77 | 30.98 | 30.3 | 30.55 | 30.55 | -0.28 (-0.91%) | 5,258,483 |
| 25 Jul 2022 | CNY | 31.82 | 32.06 | 30.74 | 30.83 | 30.83 | -0.83 (-2.62%) | 5,206,479 |
| 22 Jul 2022 | CNY | 31.9 | 32.38 | 31.4 | 31.66 | 31.66 | -0.33 (-1.03%) | 5,714,966 |
| 21 Jul 2022 | CNY | 32.16 | 32.3 | 31.78 | 31.99 | 31.99 | -0.42 (-1.30%) | 9,893,221 |
| 20 Jul 2022 | CNY | 29.92 | 32.9 | 29.89 | 32.41 | 32.41 | +2.49 (+8.32%) | 20,223,137 |
| 19 Jul 2022 | CNY | 29.68 | 29.98 | 29.46 | 29.92 | 29.92 | +0.41 (+1.39%) | 3,167,942 |
| 18 Jul 2022 | CNY | 29.1 | 29.57 | 29.1 | 29.51 | 29.51 | +0.41 (+1.41%) | 2,600,065 |
| 15 Jul 2022 | CNY | 29.3 | 29.53 | 28.9 | 29.1 | 29.1 | -0.23 (-0.78%) | 3,063,356 |
| 14 Jul 2022 | CNY | 29.04 | 29.58 | 28.97 | 29.33 | 29.33 | +0.28 (+0.96%) | 3,096,392 |
| 13 Jul 2022 | CNY | 29.14 | 29.45 | 28.92 | 29.05 | 29.05 | -0.08 (-0.27%) | 3,208,461 |
