| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 32.5 | 34.15 | 32 | 33.27 | 33.27 | +0.3 (+0.91%) | 8,070,323 |
| 19 Aug 2022 | CNY | 35.2 | 35.39 | 32.4 | 32.97 | 32.97 | -2.53 (-7.13%) | 14,010,413 |
| 18 Aug 2022 | CNY | 32.51 | 35.52 | 32.03 | 35.5 | 35.5 | +3.21 (+9.94%) | 18,302,859 |
| 17 Aug 2022 | CNY | 32.18 | 33.3 | 31.51 | 32.29 | 32.29 | -0.01 (-0.03%) | 8,607,087 |
| 16 Aug 2022 | CNY | 32.17 | 33.01 | 31.97 | 32.3 | 32.3 | +0.1 (+0.31%) | 5,746,842 |
| 15 Aug 2022 | CNY | 30.74 | 32.6 | 30.2 | 32.2 | 32.2 | +1.78 (+5.85%) | 9,090,256 |
| 12 Aug 2022 | CNY | 31.2 | 31.7 | 30.03 | 30.42 | 30.42 | -0.88 (-2.81%) | 7,526,479 |
| 11 Aug 2022 | CNY | 32.22 | 32.55 | 31.2 | 31.3 | 31.3 | -0.91 (-2.83%) | 7,654,578 |
| 10 Aug 2022 | CNY | 32.51 | 32.75 | 30.79 | 32.21 | 32.21 | +0.04 (+0.12%) | 8,918,514 |
| 9 Aug 2022 | CNY | 31.2 | 33.4 | 31.2 | 32.17 | 32.17 | +0.28 (+0.88%) | 11,033,736 |
| 8 Aug 2022 | CNY | 29.8 | 32.12 | 29.36 | 31.89 | 31.89 | +2.14 (+7.19%) | 10,308,113 |
| 5 Aug 2022 | CNY | 30.7 | 31.5 | 29.35 | 29.75 | 29.75 | -1.12 (-3.63%) | 6,917,035 |
| 4 Aug 2022 | CNY | 30.69 | 31.78 | 30.05 | 30.87 | 30.87 | +0.08 (+0.26%) | 6,414,692 |
| 3 Aug 2022 | CNY | 31.7 | 32.1 | 29.8 | 30.79 | 30.79 | -1.03 (-3.24%) | 10,217,653 |
| 2 Aug 2022 | CNY | 30.69 | 32.05 | 30.5 | 31.82 | 31.82 | +0.01 (+0.03%) | 8,552,550 |
| 1 Aug 2022 | CNY | 30.96 | 32.22 | 30.34 | 31.81 | 31.81 | +0.51 (+1.63%) | 8,894,071 |
| 29 Jul 2022 | CNY | 30.78 | 32.62 | 30.78 | 31.3 | 31.3 | +0.22 (+0.71%) | 11,593,818 |
| 28 Jul 2022 | CNY | 30.54 | 31.47 | 30.2 | 31.08 | 31.08 | +0.52 (+1.70%) | 13,383,621 |
| 27 Jul 2022 | CNY | 28.48 | 30.78 | 27.5 | 30.56 | 30.56 | +2.51 (+8.95%) | 15,690,286 |
| 26 Jul 2022 | CNY | 27.8 | 28.8 | 27.05 | 28.05 | 28.05 | +0.26 (+0.94%) | 8,243,305 |
| 25 Jul 2022 | CNY | 28.49 | 29.54 | 27 | 27.79 | 27.79 | -0.69 (-2.42%) | 8,477,074 |
| 22 Jul 2022 | CNY | 29.95 | 30.12 | 28.08 | 28.48 | 28.48 | -1.47 (-4.91%) | 12,079,963 |
| 21 Jul 2022 | CNY | 29.85 | 30.55 | 29.38 | 29.95 | 29.95 | -0.29 (-0.96%) | 6,604,391 |
| 20 Jul 2022 | CNY | 30.6 | 30.7 | 29.18 | 30.24 | 30.24 | -0.52 (-1.69%) | 11,244,750 |
| 19 Jul 2022 | CNY | 29.43 | 31.5 | 29.3 | 30.76 | 30.76 | +0.86 (+2.88%) | 18,154,428 |
| 18 Jul 2022 | CNY | 27.7 | 30.3 | 27.69 | 29.9 | 29.9 | +2.27 (+8.22%) | 23,038,001 |
| 15 Jul 2022 | CNY | 27.14 | 28.19 | 26.61 | 27.63 | 27.63 | +0.16 (+0.58%) | 22,864,202 |
| 14 Jul 2022 | CNY | 25.34 | 27.87 | 25.12 | 27.47 | 27.47 | +2.13 (+8.41%) | 24,252,450 |
| 13 Jul 2022 | CNY | 23.65 | 25.8 | 23.51 | 25.34 | 25.34 | +1.68 (+7.10%) | 16,267,746 |
| 12 Jul 2022 | CNY | 23 | 24.31 | 22.5 | 23.66 | 23.66 | -0.49 (-2.03%) | 12,443,819 |
