| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 31.77 | 32.29 | 31.5 | 31.57 | 31.57 | -0.22 (-0.69%) | 559,988 |
| 11 Aug 2022 | CNY | 31.96 | 32.15 | 31.71 | 31.79 | 31.79 | +0.11 (+0.35%) | 743,088 |
| 10 Aug 2022 | CNY | 31.33 | 31.81 | 31.03 | 31.68 | 31.68 | +0.47 (+1.51%) | 498,112 |
| 9 Aug 2022 | CNY | 30.95 | 31.27 | 30.73 | 31.21 | 31.21 | +0.15 (+0.48%) | 417,700 |
| 8 Aug 2022 | CNY | 30.51 | 31.09 | 29.92 | 31.06 | 31.06 | +0.83 (+2.75%) | 510,600 |
| 5 Aug 2022 | CNY | 29.46 | 30.29 | 29.36 | 30.23 | 30.23 | +0.78 (+2.65%) | 488,100 |
| 4 Aug 2022 | CNY | 29.39 | 29.67 | 29.04 | 29.45 | 29.45 | +0.44 (+1.52%) | 323,500 |
| 3 Aug 2022 | CNY | 29.01 | 29.7 | 28.91 | 29.01 | 29.01 | 0.0 (0.0%) | 706,589 |
| 2 Aug 2022 | CNY | 31.01 | 31.01 | 28.76 | 29.01 | 29.01 | -1.99 (-6.42%) | 1,192,309 |
| 1 Aug 2022 | CNY | 31.28 | 31.6 | 30.91 | 31 | 31 | -0.29 (-0.93%) | 544,400 |
| 29 Jul 2022 | CNY | 31.27 | 31.84 | 31.21 | 31.29 | 31.29 | +0.01 (+0.03%) | 659,400 |
| 28 Jul 2022 | CNY | 30.99 | 31.54 | 30.97 | 31.28 | 31.28 | +0.3 (+0.97%) | 466,500 |
| 27 Jul 2022 | CNY | 30.98 | 31.13 | 30.8 | 30.98 | 30.98 | +0.01 (+0.03%) | 422,000 |
| 26 Jul 2022 | CNY | 30.84 | 30.98 | 30.37 | 30.97 | 30.97 | +0.08 (+0.26%) | 362,300 |
| 25 Jul 2022 | CNY | 30.89 | 31.33 | 30.72 | 30.89 | 30.89 | 0.0 (0.0%) | 342,600 |
| 22 Jul 2022 | CNY | 31.04 | 31.3 | 30.53 | 30.89 | 30.89 | -0.15 (-0.48%) | 410,200 |
| 21 Jul 2022 | CNY | 31.28 | 31.44 | 30.81 | 31.04 | 31.04 | -0.24 (-0.77%) | 311,800 |
| 20 Jul 2022 | CNY | 31.14 | 31.55 | 31 | 31.28 | 31.28 | +0.18 (+0.58%) | 490,400 |
| 19 Jul 2022 | CNY | 30.36 | 31.15 | 30.12 | 31.1 | 31.1 | +0.92 (+3.05%) | 742,500 |
| 18 Jul 2022 | CNY | 29.49 | 30.19 | 29.22 | 30.18 | 30.18 | +0.83 (+2.83%) | 538,000 |
| 15 Jul 2022 | CNY | 30.46 | 30.46 | 29.3 | 29.35 | 29.35 | -1.09 (-3.58%) | 951,600 |
| 14 Jul 2022 | CNY | 30.52 | 30.74 | 30.12 | 30.44 | 30.44 | +0.04 (+0.13%) | 366,800 |
| 13 Jul 2022 | CNY | 30.15 | 30.5 | 30.02 | 30.4 | 30.4 | +0.35 (+1.16%) | 465,764 |
| 12 Jul 2022 | CNY | 30.88 | 30.88 | 30 | 30.05 | 30.05 | -0.82 (-2.66%) | 626,500 |
| 11 Jul 2022 | CNY | 31.24 | 31.25 | 30.52 | 30.87 | 30.87 | -0.37 (-1.18%) | 590,900 |
| 8 Jul 2022 | CNY | 31.58 | 31.71 | 31.04 | 31.24 | 31.24 | -0.89 (-2.77%) | 782,800 |
| 7 Jul 2022 | CNY | 32.2 | 32.47 | 32.05 | 32.13 | 32.13 | -0.07 (-0.22%) | 656,100 |
| 6 Jul 2022 | CNY | 32.61 | 32.63 | 32.01 | 32.2 | 32.2 | -0.45 (-1.38%) | 664,000 |
| 5 Jul 2022 | CNY | 32.8 | 33.2 | 32.2 | 32.65 | 32.65 | -0.22 (-0.67%) | 760,700 |
| 4 Jul 2022 | CNY | 32.4 | 32.88 | 32.32 | 32.87 | 32.87 | +0.38 (+1.17%) | 583,400 |
