| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 32.05 | 32.65 | 31.75 | 32.11 | 32.11 | +0.06 (+0.19%) | 679,200 |
| 22 Aug 2022 | CNY | 33 | 33.11 | 31.81 | 32.05 | 32.05 | -0.29 (-0.90%) | 856,200 |
| 19 Aug 2022 | CNY | 33.8 | 33.84 | 32.25 | 32.34 | 32.34 | -1.16 (-3.46%) | 1,063,400 |
| 18 Aug 2022 | CNY | 33.15 | 33.78 | 32.68 | 33.5 | 33.5 | +0.04 (+0.12%) | 847,675 |
| 17 Aug 2022 | CNY | 33.4 | 33.66 | 32.78 | 33.46 | 33.46 | +0.02 (+0.06%) | 940,810 |
| 16 Aug 2022 | CNY | 33.19 | 34.18 | 32.89 | 33.44 | 33.44 | +0.41 (+1.24%) | 1,386,000 |
| 15 Aug 2022 | CNY | 32.96 | 33.14 | 32.47 | 33.03 | 33.03 | +0.12 (+0.36%) | 644,600 |
| 12 Aug 2022 | CNY | 33.45 | 33.63 | 32.81 | 32.91 | 32.91 | -0.43 (-1.29%) | 857,900 |
| 11 Aug 2022 | CNY | 33.5 | 33.86 | 32.92 | 33.34 | 33.34 | -0.16 (-0.48%) | 1,058,000 |
| 10 Aug 2022 | CNY | 34.32 | 34.7 | 33.09 | 33.5 | 33.5 | -0.64 (-1.87%) | 1,218,500 |
| 9 Aug 2022 | CNY | 35.01 | 35.17 | 34.05 | 34.14 | 34.14 | -0.83 (-2.37%) | 1,041,610 |
| 8 Aug 2022 | CNY | 34.84 | 35.2 | 34.07 | 34.97 | 34.97 | +0.35 (+1.01%) | 952,900 |
| 5 Aug 2022 | CNY | 35.13 | 36 | 34.45 | 34.62 | 34.62 | -0.28 (-0.80%) | 1,424,551 |
| 4 Aug 2022 | CNY | 34.41 | 35.55 | 34.07 | 34.9 | 34.9 | +0.58 (+1.69%) | 1,596,751 |
| 3 Aug 2022 | CNY | 35.58 | 36.8 | 34 | 34.32 | 34.32 | -1.13 (-3.19%) | 2,746,800 |
| 2 Aug 2022 | CNY | 35.81 | 37.43 | 35.09 | 35.45 | 35.45 | -0.89 (-2.45%) | 4,028,604 |
| 1 Aug 2022 | CNY | 33.21 | 36.34 | 32.67 | 36.34 | 36.34 | +3.3 (+9.99%) | 2,310,478 |
| 29 Jul 2022 | CNY | 33.02 | 34.3 | 32.31 | 33.04 | 33.04 | +0.26 (+0.79%) | 1,444,300 |
| 28 Jul 2022 | CNY | 31.26 | 33.22 | 31.26 | 32.78 | 32.78 | +1.48 (+4.73%) | 1,611,400 |
| 27 Jul 2022 | CNY | 30.92 | 31.49 | 30.92 | 31.3 | 31.3 | +0.14 (+0.45%) | 461,055 |
| 26 Jul 2022 | CNY | 30.54 | 31.3 | 30.15 | 31.16 | 31.16 | +0.42 (+1.37%) | 438,400 |
| 25 Jul 2022 | CNY | 32.02 | 32.98 | 30.56 | 30.74 | 30.74 | -1.24 (-3.88%) | 910,900 |
| 22 Jul 2022 | CNY | 32.36 | 32.88 | 31.63 | 31.98 | 31.98 | -0.5 (-1.54%) | 837,267 |
| 21 Jul 2022 | CNY | 30.92 | 33.05 | 30.58 | 32.48 | 32.48 | +1.55 (+5.01%) | 1,863,628 |
| 20 Jul 2022 | CNY | 31.71 | 32.18 | 30.79 | 30.93 | 30.93 | -0.31 (-0.99%) | 783,100 |
| 19 Jul 2022 | CNY | 30.6 | 32.4 | 30.46 | 31.24 | 31.24 | +0.78 (+2.56%) | 1,843,325 |
| 18 Jul 2022 | CNY | 29.83 | 30.62 | 29.7 | 30.46 | 30.46 | +0.59 (+1.98%) | 892,900 |
| 15 Jul 2022 | CNY | 30.4 | 30.66 | 29.85 | 29.87 | 29.87 | -0.46 (-1.52%) | 603,500 |
| 14 Jul 2022 | CNY | 30.27 | 30.7 | 30 | 30.33 | 30.33 | +0.06 (+0.20%) | 607,900 |
| 13 Jul 2022 | CNY | 29.5 | 30.28 | 29.2 | 30.27 | 30.27 | +0.69 (+2.33%) | 567,000 |
