| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 32.53 | 32.6 | 31.6 | 31.77 | 31.77 | -0.56 (-1.73%) | 2,281,916 |
| 22 Aug 2022 | CNY | 32.78 | 33.1 | 31.8 | 32.33 | 32.33 | -0.72 (-2.18%) | 3,101,100 |
| 19 Aug 2022 | CNY | 32.31 | 34.28 | 32.15 | 33.05 | 33.05 | +0.55 (+1.69%) | 4,702,628 |
| 18 Aug 2022 | CNY | 31.5 | 32.66 | 31.03 | 32.5 | 32.5 | +1 (+3.17%) | 3,291,869 |
| 17 Aug 2022 | CNY | 30.79 | 31.66 | 30.59 | 31.5 | 31.5 | +0.6 (+1.94%) | 2,272,601 |
| 16 Aug 2022 | CNY | 31.22 | 31.35 | 30.73 | 30.9 | 30.9 | -0.22 (-0.71%) | 1,489,700 |
| 15 Aug 2022 | CNY | 30.96 | 31.44 | 30.5 | 31.12 | 31.12 | +0.11 (+0.35%) | 2,029,000 |
| 12 Aug 2022 | CNY | 31.55 | 31.96 | 31 | 31.01 | 31.01 | -0.66 (-2.08%) | 2,373,994 |
| 11 Aug 2022 | CNY | 30.95 | 31.86 | 30.95 | 31.67 | 31.67 | +0.67 (+2.16%) | 3,173,561 |
| 10 Aug 2022 | CNY | 31.2 | 31.88 | 30.88 | 31 | 31 | -0.45 (-1.43%) | 2,841,648 |
| 9 Aug 2022 | CNY | 30.69 | 31.47 | 30.28 | 31.45 | 31.45 | +0.63 (+2.04%) | 3,151,069 |
| 8 Aug 2022 | CNY | 30.95 | 31.2 | 30.16 | 30.82 | 30.82 | -0.01 (-0.03%) | 2,942,003 |
| 5 Aug 2022 | CNY | 29.73 | 30.89 | 29.4 | 30.83 | 30.83 | +1.37 (+4.65%) | 4,283,774 |
| 4 Aug 2022 | CNY | 29.49 | 29.81 | 29.02 | 29.46 | 29.46 | +0.37 (+1.27%) | 2,204,301 |
| 3 Aug 2022 | CNY | 29.87 | 30.35 | 29.05 | 29.09 | 29.09 | -0.87 (-2.90%) | 3,723,683 |
| 2 Aug 2022 | CNY | 29.22 | 30.5 | 28.83 | 29.96 | 29.96 | +0.08 (+0.27%) | 4,195,833 |
| 1 Aug 2022 | CNY | 28.6 | 29.97 | 28.14 | 29.88 | 29.88 | +1.2 (+4.18%) | 3,097,068 |
| 29 Jul 2022 | CNY | 29.39 | 29.39 | 28.56 | 28.68 | 28.68 | -0.55 (-1.88%) | 1,709,376 |
| 28 Jul 2022 | CNY | 28.08 | 29.81 | 28.08 | 29.23 | 29.23 | +1.27 (+4.54%) | 3,209,470 |
| 27 Jul 2022 | CNY | 28.28 | 28.45 | 27.84 | 27.96 | 27.96 | -0.34 (-1.20%) | 1,236,238 |
| 26 Jul 2022 | CNY | 28.2 | 28.35 | 27.73 | 28.3 | 28.3 | +0.12 (+0.43%) | 1,011,357 |
| 25 Jul 2022 | CNY | 28.77 | 29.05 | 28.05 | 28.18 | 28.18 | -0.57 (-1.98%) | 1,968,100 |
| 22 Jul 2022 | CNY | 29.35 | 29.88 | 28.65 | 28.75 | 28.75 | -0.83 (-2.81%) | 2,516,605 |
| 21 Jul 2022 | CNY | 30.1 | 30.52 | 29.51 | 29.58 | 29.58 | -0.42 (-1.40%) | 2,570,881 |
| 20 Jul 2022 | CNY | 29.3 | 30.13 | 26.33 | 30 | 30 | +0.74 (+2.53%) | 2,732,567 |
| 19 Jul 2022 | CNY | 29 | 29.28 | 28.7 | 29.26 | 29.26 | +0.44 (+1.53%) | 1,532,821 |
| 18 Jul 2022 | CNY | 28.38 | 28.94 | 28.38 | 28.82 | 28.82 | +0.25 (+0.88%) | 1,568,557 |
| 15 Jul 2022 | CNY | 28.92 | 29.16 | 28.32 | 28.57 | 28.57 | -0.35 (-1.21%) | 1,382,207 |
| 14 Jul 2022 | CNY | 28.51 | 29.22 | 28.43 | 28.92 | 28.92 | +0.42 (+1.47%) | 1,491,190 |
| 13 Jul 2022 | CNY | 28.57 | 28.89 | 28.35 | 28.5 | 28.5 | -0.2 (-0.70%) | 1,331,186 |
