| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 31.15 | 32.25 | 30.22 | 30.43 | 30.43 | -0.5 (-1.62%) | 4,505,133 |
| 12 Aug 2022 | CNY | 30.7 | 30.93 | 30.23 | 30.93 | 30.93 | +0.48 (+1.58%) | 3,208,222 |
| 11 Aug 2022 | CNY | 30.38 | 31.25 | 30 | 30.45 | 30.45 | -0.25 (-0.81%) | 3,785,469 |
| 10 Aug 2022 | CNY | 29.89 | 30.81 | 29.4 | 30.7 | 30.7 | +0.3 (+0.99%) | 3,978,327 |
| 9 Aug 2022 | CNY | 30.21 | 31.58 | 29.88 | 30.4 | 30.4 | +0.05 (+0.16%) | 5,298,854 |
| 8 Aug 2022 | CNY | 29.62 | 30.39 | 29.13 | 30.35 | 30.35 | +0.72 (+2.43%) | 4,127,129 |
| 5 Aug 2022 | CNY | 30.35 | 30.47 | 29.46 | 29.63 | 29.63 | -0.33 (-1.10%) | 4,734,998 |
| 4 Aug 2022 | CNY | 29.35 | 29.96 | 28.6 | 29.96 | 29.96 | +0.59 (+2.01%) | 4,051,612 |
| 3 Aug 2022 | CNY | 29.07 | 30.06 | 28.85 | 29.37 | 29.37 | +0.19 (+0.65%) | 5,554,009 |
| 2 Aug 2022 | CNY | 29.37 | 29.5 | 28.03 | 29.18 | 29.18 | -0.43 (-1.45%) | 5,751,902 |
| 1 Aug 2022 | CNY | 30.1 | 30.99 | 29.3 | 29.61 | 29.61 | -1.12 (-3.64%) | 10,233,989 |
| 29 Jul 2022 | CNY | 28 | 30.73 | 27.61 | 30.73 | 30.73 | +2.79 (+9.99%) | 11,057,245 |
| 28 Jul 2022 | CNY | 28.4 | 28.75 | 27.89 | 27.94 | 27.94 | -0.4 (-1.41%) | 2,298,687 |
| 27 Jul 2022 | CNY | 28.25 | 28.65 | 27.76 | 28.34 | 28.34 | -0.16 (-0.56%) | 2,650,287 |
| 26 Jul 2022 | CNY | 28.9 | 28.9 | 28.31 | 28.5 | 28.5 | -0.49 (-1.69%) | 2,102,087 |
| 25 Jul 2022 | CNY | 28.53 | 29.15 | 27.84 | 28.99 | 28.99 | +0.67 (+2.37%) | 3,252,437 |
| 22 Jul 2022 | CNY | 28.7 | 29.24 | 27.9 | 28.32 | 28.32 | -0.54 (-1.87%) | 3,102,526 |
| 21 Jul 2022 | CNY | 27.88 | 29.3 | 27.3 | 28.86 | 28.86 | +1.05 (+3.78%) | 5,477,900 |
| 20 Jul 2022 | CNY | 27.72 | 28.3 | 27.43 | 27.81 | 27.81 | +0.11 (+0.40%) | 2,895,482 |
| 19 Jul 2022 | CNY | 27.11 | 27.97 | 26.61 | 27.7 | 27.7 | +0.77 (+2.86%) | 3,630,152 |
| 18 Jul 2022 | CNY | 26.15 | 26.94 | 25.9 | 26.93 | 26.93 | +0.78 (+2.98%) | 2,952,260 |
| 15 Jul 2022 | CNY | 26.88 | 26.88 | 26 | 26.15 | 26.15 | -1.39 (-5.05%) | 4,883,763 |
| 14 Jul 2022 | CNY | 29 | 29.46 | 27.54 | 27.54 | 27.54 | -3.06 (-10%) | 8,841,655 |
| 13 Jul 2022 | CNY | 27.95 | 30.6 | 27.9 | 30.6 | 30.6 | +2.78 (+9.99%) | 9,681,175 |
| 12 Jul 2022 | CNY | 27.48 | 28 | 27.02 | 27.82 | 27.82 | +0.46 (+1.68%) | 4,066,817 |
| 11 Jul 2022 | CNY | 25.9 | 27.47 | 25.05 | 27.36 | 27.36 | +1.5 (+5.80%) | 4,861,079 |
| 8 Jul 2022 | CNY | 26.17 | 26.48 | 25.6 | 25.86 | 25.86 | -0.28 (-1.07%) | 1,870,800 |
| 7 Jul 2022 | CNY | 26.6 | 26.81 | 25.67 | 26.14 | 26.14 | -0.81 (-3.01%) | 2,762,866 |
| 6 Jul 2022 | CNY | 26.1 | 27.56 | 25.87 | 26.95 | 26.95 | +0.83 (+3.18%) | 3,712,300 |
| 5 Jul 2022 | CNY | 26.8 | 26.93 | 25.8 | 26.12 | 26.12 | -0.78 (-2.90%) | 2,424,900 |
