| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 34.25 | 34.25 | 32.86 | 33 | 33 | -1.21 (-3.54%) | 5,755,706 |
| 22 Aug 2022 | CNY | 33.1 | 34.92 | 33 | 34.21 | 34.21 | +0.81 (+2.43%) | 5,977,779 |
| 19 Aug 2022 | CNY | 35.08 | 35.08 | 33.33 | 33.4 | 33.4 | -1.63 (-4.65%) | 6,596,609 |
| 18 Aug 2022 | CNY | 33.62 | 35.45 | 33.38 | 35.03 | 35.03 | +1.13 (+3.33%) | 9,150,380 |
| 17 Aug 2022 | CNY | 33.91 | 34 | 33 | 33.9 | 33.9 | -0.02 (-0.06%) | 4,977,528 |
| 16 Aug 2022 | CNY | 34.83 | 34.83 | 33.58 | 33.92 | 33.92 | -1.08 (-3.09%) | 6,660,652 |
| 15 Aug 2022 | CNY | 33.51 | 35.2 | 33.4 | 35 | 35 | +1.3 (+3.86%) | 7,248,350 |
| 12 Aug 2022 | CNY | 33.99 | 33.99 | 33.5 | 33.7 | 33.7 | -0.22 (-0.65%) | 2,554,266 |
| 11 Aug 2022 | CNY | 33.58 | 34.15 | 33.3 | 33.92 | 33.92 | +0.57 (+1.71%) | 3,606,347 |
| 10 Aug 2022 | CNY | 33.39 | 33.86 | 33.13 | 33.35 | 33.35 | -0.15 (-0.45%) | 2,767,800 |
| 9 Aug 2022 | CNY | 33.96 | 33.96 | 33.23 | 33.5 | 33.5 | -0.51 (-1.50%) | 3,002,525 |
| 8 Aug 2022 | CNY | 34.3 | 34.3 | 33.4 | 34.01 | 34.01 | -0.11 (-0.32%) | 3,330,854 |
| 5 Aug 2022 | CNY | 32.85 | 34.49 | 32.7 | 34.12 | 34.12 | +1.22 (+3.71%) | 6,156,214 |
| 4 Aug 2022 | CNY | 33.16 | 33.96 | 32.45 | 32.9 | 32.9 | +0.18 (+0.55%) | 3,579,630 |
| 3 Aug 2022 | CNY | 33.5 | 34.29 | 32.65 | 32.72 | 32.72 | -1.06 (-3.14%) | 6,144,323 |
| 2 Aug 2022 | CNY | 32.76 | 34.3 | 32.36 | 33.78 | 33.78 | +0.7 (+2.12%) | 6,605,853 |
| 1 Aug 2022 | CNY | 31.86 | 33.16 | 31.36 | 33.08 | 33.08 | +1.21 (+3.80%) | 3,283,941 |
| 29 Jul 2022 | CNY | 32.47 | 32.67 | 31.86 | 31.87 | 31.87 | -0.55 (-1.70%) | 1,824,245 |
| 28 Jul 2022 | CNY | 32.43 | 33.27 | 32.21 | 32.42 | 32.42 | +0.06 (+0.19%) | 3,337,425 |
| 27 Jul 2022 | CNY | 33.15 | 33.15 | 32.16 | 32.36 | 32.36 | -0.57 (-1.73%) | 2,847,887 |
| 26 Jul 2022 | CNY | 32.44 | 33.4 | 32.03 | 32.93 | 32.93 | +0.53 (+1.64%) | 3,570,384 |
| 25 Jul 2022 | CNY | 33.51 | 33.83 | 32.1 | 32.4 | 32.4 | -1.18 (-3.51%) | 5,067,387 |
| 22 Jul 2022 | CNY | 34.1 | 34.25 | 33.21 | 33.58 | 33.58 | -0.42 (-1.24%) | 5,181,980 |
| 21 Jul 2022 | CNY | 34.17 | 34.62 | 34 | 34 | 34 | -0.4 (-1.16%) | 3,741,247 |
| 20 Jul 2022 | CNY | 33.99 | 34.5 | 33.53 | 34.4 | 34.4 | +0.51 (+1.50%) | 4,812,137 |
| 19 Jul 2022 | CNY | 33 | 34.02 | 32.59 | 33.89 | 33.89 | +0.89 (+2.70%) | 6,357,240 |
| 18 Jul 2022 | CNY | 32.26 | 33.11 | 32.11 | 33 | 33 | +0.75 (+2.33%) | 4,670,700 |
| 15 Jul 2022 | CNY | 31.95 | 33.08 | 31.77 | 32.25 | 32.25 | +0.26 (+0.81%) | 4,871,120 |
| 14 Jul 2022 | CNY | 32 | 32.49 | 31.5 | 31.99 | 31.99 | +0.09 (+0.28%) | 4,998,383 |
| 13 Jul 2022 | CNY | 31.59 | 32.1 | 31.43 | 31.9 | 31.9 | +0.32 (+1.01%) | 3,730,053 |
