| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 31.4 | 32.2 | 31.31 | 31.86 | 31.86 | +0.14 (+0.44%) | 19,880,152 |
| 12 Aug 2022 | CNY | 32.31 | 32.88 | 31.66 | 31.72 | 31.72 | -0.59 (-1.83%) | 30,051,672 |
| 11 Aug 2022 | CNY | 31.61 | 32.45 | 31.26 | 32.31 | 32.31 | +0.71 (+2.25%) | 31,252,253 |
| 10 Aug 2022 | CNY | 31.78 | 32.14 | 31.37 | 31.6 | 31.6 | -0.29 (-0.91%) | 20,618,457 |
| 9 Aug 2022 | CNY | 31.6 | 32.38 | 31.42 | 31.89 | 31.89 | +0.19 (+0.60%) | 29,537,127 |
| 8 Aug 2022 | CNY | 30.7 | 31.89 | 30.55 | 31.7 | 31.7 | +0.84 (+2.72%) | 27,741,487 |
| 5 Aug 2022 | CNY | 30.19 | 30.88 | 29.92 | 30.86 | 30.86 | +0.66 (+2.19%) | 25,008,080 |
| 4 Aug 2022 | CNY | 29.99 | 30.68 | 29.69 | 30.2 | 30.2 | +0.45 (+1.51%) | 20,805,222 |
| 3 Aug 2022 | CNY | 30.34 | 31.47 | 29.47 | 29.75 | 29.75 | -0.54 (-1.78%) | 31,188,615 |
| 2 Aug 2022 | CNY | 31.69 | 31.69 | 29.9 | 30.29 | 30.29 | -1.49 (-4.69%) | 39,495,878 |
| 1 Aug 2022 | CNY | 30.37 | 31.85 | 30.04 | 31.78 | 31.78 | +1.07 (+3.48%) | 34,261,639 |
| 29 Jul 2022 | CNY | 31.69 | 31.88 | 30.68 | 30.71 | 30.71 | -1.02 (-3.21%) | 30,860,906 |
| 28 Jul 2022 | CNY | 31.8 | 32.39 | 31.3 | 31.73 | 31.73 | +0.15 (+0.47%) | 32,707,516 |
| 27 Jul 2022 | CNY | 31.77 | 32.1 | 30.88 | 31.58 | 31.58 | -0.24 (-0.75%) | 26,632,232 |
| 26 Jul 2022 | CNY | 32.52 | 32.9 | 31.58 | 31.82 | 31.82 | -0.79 (-2.42%) | 40,061,944 |
| 25 Jul 2022 | CNY | 31.43 | 33.77 | 31.43 | 32.61 | 32.61 | +1 (+3.16%) | 67,777,689 |
| 22 Jul 2022 | CNY | 31.63 | 32.05 | 31.01 | 31.61 | 31.61 | -0.01 (-0.03%) | 22,915,995 |
| 21 Jul 2022 | CNY | 32.33 | 32.48 | 31.62 | 31.62 | 31.62 | -1 (-3.07%) | 30,679,424 |
| 20 Jul 2022 | CNY | 33 | 33.19 | 32.37 | 32.62 | 32.62 | -0.28 (-0.85%) | 30,498,903 |
| 19 Jul 2022 | CNY | 31.68 | 32.9 | 31.3 | 32.9 | 32.9 | +1.2 (+3.79%) | 40,749,369 |
| 18 Jul 2022 | CNY | 31.31 | 31.97 | 30.77 | 31.7 | 31.7 | +0.73 (+2.36%) | 26,704,219 |
| 15 Jul 2022 | CNY | 30.5 | 32.05 | 30.3 | 30.97 | 30.97 | +0.15 (+0.49%) | 37,194,968 |
| 14 Jul 2022 | CNY | 29.9 | 31.18 | 29.78 | 30.82 | 30.82 | +0.75 (+2.49%) | 29,297,140 |
| 13 Jul 2022 | CNY | 29.8 | 30.25 | 29.36 | 30.07 | 30.07 | +0.27 (+0.91%) | 24,878,799 |
| 12 Jul 2022 | CNY | 30.78 | 31.18 | 29.8 | 29.8 | 29.8 | -1.02 (-3.31%) | 30,785,162 |
| 11 Jul 2022 | CNY | 32.38 | 32.4 | 30.67 | 30.82 | 30.82 | -1.78 (-5.46%) | 42,049,495 |
| 8 Jul 2022 | CNY | 33.88 | 33.88 | 32.6 | 32.6 | 32.6 | -1.3 (-3.83%) | 43,569,454 |
| 7 Jul 2022 | CNY | 32.93 | 34.3 | 32.63 | 33.9 | 33.9 | +0.99 (+3.01%) | 51,659,600 |
| 6 Jul 2022 | CNY | 33.26 | 33.68 | 32.57 | 32.91 | 32.91 | -0.91 (-2.69%) | 43,360,804 |
| 5 Jul 2022 | CNY | 33.93 | 34.35 | 32.57 | 33.82 | 33.82 | -1.16 (-3.32%) | 100,075,212 |
