| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 31.5 | 32.79 | 31.3 | 32.22 | 32.22 | +0.73 (+2.32%) | 50,978,293 |
| 22 Aug 2022 | CNY | 32.57 | 32.8 | 30.48 | 31.49 | 31.49 | -2.38 (-7.03%) | 86,930,324 |
| 19 Aug 2022 | CNY | 36.61 | 36.86 | 33.76 | 33.87 | 33.87 | -2.24 (-6.20%) | 68,040,921 |
| 18 Aug 2022 | CNY | 36.26 | 37.57 | 35.79 | 36.11 | 36.11 | +0.46 (+1.29%) | 53,123,204 |
| 17 Aug 2022 | CNY | 35.55 | 37.77 | 35.31 | 35.65 | 35.65 | -0.02 (-0.06%) | 59,239,443 |
| 16 Aug 2022 | CNY | 35.77 | 36.8 | 35.51 | 35.67 | 35.67 | -0.39 (-1.08%) | 46,347,303 |
| 15 Aug 2022 | CNY | 34.85 | 36.2 | 34.64 | 36.06 | 36.06 | +1.81 (+5.28%) | 41,933,534 |
| 12 Aug 2022 | CNY | 35.27 | 35.4 | 34.25 | 34.25 | 34.25 | -1.02 (-2.89%) | 27,147,480 |
| 11 Aug 2022 | CNY | 35.99 | 36 | 34.39 | 35.27 | 35.27 | -0.2 (-0.56%) | 41,818,531 |
| 10 Aug 2022 | CNY | 34.18 | 36.44 | 33.92 | 35.47 | 35.47 | +1.59 (+4.69%) | 68,506,125 |
| 9 Aug 2022 | CNY | 32.85 | 35.15 | 32.8 | 33.88 | 33.88 | +0.85 (+2.57%) | 60,559,003 |
| 8 Aug 2022 | CNY | 31.81 | 33.15 | 31.06 | 33.03 | 33.03 | +0.93 (+2.90%) | 39,675,532 |
| 5 Aug 2022 | CNY | 32.8 | 33 | 31.59 | 32.1 | 32.1 | -0.56 (-1.71%) | 36,060,077 |
| 4 Aug 2022 | CNY | 32.03 | 33.1 | 31.7 | 32.66 | 32.66 | +0.56 (+1.74%) | 43,669,163 |
| 3 Aug 2022 | CNY | 34.8 | 34.98 | 31.81 | 32.1 | 32.1 | -1.88 (-5.53%) | 61,357,319 |
| 2 Aug 2022 | CNY | 34.07 | 35.23 | 33.8 | 33.98 | 33.98 | -1.02 (-2.91%) | 47,070,803 |
| 1 Aug 2022 | CNY | 35.28 | 35.35 | 33.7 | 35 | 35 | -0.27 (-0.77%) | 46,479,786 |
| 29 Jul 2022 | CNY | 34.6 | 36.55 | 33.8 | 35.27 | 35.27 | +1.03 (+3.01%) | 67,039,573 |
| 28 Jul 2022 | CNY | 35.24 | 35.49 | 33.9 | 34.24 | 34.24 | -0.39 (-1.13%) | 53,933,945 |
| 27 Jul 2022 | CNY | 33.97 | 34.9 | 33.68 | 34.63 | 34.63 | +0.39 (+1.14%) | 55,974,054 |
| 26 Jul 2022 | CNY | 30.69 | 34.24 | 30.61 | 34.24 | 34.24 | +3.38 (+10.95%) | 71,327,853 |
| 25 Jul 2022 | CNY | 32.76 | 33.1 | 30.8 | 30.86 | 30.86 | -1.87 (-5.71%) | 45,503,662 |
| 22 Jul 2022 | CNY | 32.27 | 33.66 | 31.89 | 32.73 | 32.73 | +0.28 (+0.86%) | 50,521,105 |
| 21 Jul 2022 | CNY | 31.61 | 33.35 | 31.23 | 32.45 | 32.45 | +0.45 (+1.41%) | 52,128,925 |
| 20 Jul 2022 | CNY | 32.1 | 32.89 | 31.83 | 32 | 32 | +0.37 (+1.17%) | 45,632,537 |
| 19 Jul 2022 | CNY | 32.25 | 32.42 | 31.18 | 31.63 | 31.63 | -0.41 (-1.28%) | 43,182,097 |
| 18 Jul 2022 | CNY | 33.39 | 33.4 | 30.7 | 32.04 | 32.04 | -1.35 (-4.04%) | 72,444,834 |
| 15 Jul 2022 | CNY | 31.44 | 34.5 | 31.04 | 33.39 | 33.39 | +1.85 (+5.87%) | 94,906,680 |
| 14 Jul 2022 | CNY | 30 | 31.92 | 29.88 | 31.54 | 31.54 | +1.31 (+4.33%) | 65,860,799 |
| 13 Jul 2022 | CNY | 28.4 | 30.42 | 28.26 | 30.23 | 30.23 | +1.63 (+5.70%) | 58,718,539 |
