| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 31.13 | 31.16 | 30.03 | 30.44 | 30.44 | -0.48 (-1.55%) | 1,241,100 |
| 19 Aug 2022 | CNY | 32.21 | 33 | 30.77 | 30.92 | 30.92 | -1.38 (-4.27%) | 1,685,200 |
| 18 Aug 2022 | CNY | 32.17 | 32.8 | 31.72 | 32.3 | 32.3 | +0.27 (+0.84%) | 975,931 |
| 17 Aug 2022 | CNY | 31.68 | 32.58 | 31.51 | 32.03 | 32.03 | +0.43 (+1.36%) | 936,806 |
| 16 Aug 2022 | CNY | 31.98 | 32.48 | 31.51 | 31.6 | 31.6 | 0.0 (0.0%) | 757,150 |
| 15 Aug 2022 | CNY | 31.66 | 32.24 | 31.23 | 31.6 | 31.6 | -0.07 (-0.22%) | 925,750 |
| 12 Aug 2022 | CNY | 32.68 | 33.47 | 31.58 | 31.67 | 31.67 | -1 (-3.06%) | 1,356,315 |
| 11 Aug 2022 | CNY | 32.65 | 32.88 | 32.1 | 32.67 | 32.67 | +0.02 (+0.06%) | 1,165,079 |
| 10 Aug 2022 | CNY | 32.98 | 33.28 | 32.3 | 32.65 | 32.65 | -0.1 (-0.31%) | 1,247,900 |
| 9 Aug 2022 | CNY | 33.6 | 33.87 | 32.64 | 32.75 | 32.75 | -1.05 (-3.11%) | 1,272,378 |
| 8 Aug 2022 | CNY | 32.88 | 33.82 | 32.23 | 33.8 | 33.8 | +0.62 (+1.87%) | 2,850,827 |
| 5 Aug 2022 | CNY | 31.3 | 33.28 | 31.06 | 33.18 | 33.18 | +2.2 (+7.10%) | 3,183,077 |
| 4 Aug 2022 | CNY | 30.78 | 31.24 | 30.28 | 30.98 | 30.98 | +0.78 (+2.58%) | 1,199,127 |
| 3 Aug 2022 | CNY | 31.01 | 31.59 | 30.02 | 30.2 | 30.2 | -0.52 (-1.69%) | 2,172,300 |
| 2 Aug 2022 | CNY | 31.13 | 31.45 | 29.43 | 30.72 | 30.72 | -0.68 (-2.17%) | 2,286,110 |
| 1 Aug 2022 | CNY | 30.83 | 31.66 | 30.12 | 31.4 | 31.4 | +0.42 (+1.36%) | 1,562,900 |
| 29 Jul 2022 | CNY | 30.63 | 31.9 | 30.63 | 30.98 | 30.98 | +0.19 (+0.62%) | 2,606,706 |
| 28 Jul 2022 | CNY | 30.23 | 31.51 | 29.9 | 30.79 | 30.79 | +0.59 (+1.95%) | 2,551,339 |
| 27 Jul 2022 | CNY | 29.7 | 30.49 | 29.22 | 30.2 | 30.2 | +0.6 (+2.03%) | 2,621,350 |
| 26 Jul 2022 | CNY | 26.88 | 29.63 | 26.66 | 29.6 | 29.6 | +3.01 (+11.32%) | 3,792,409 |
| 25 Jul 2022 | CNY | 31.8 | 31.8 | 26.55 | 26.59 | 26.59 | -2.77 (-9.43%) | 3,667,600 |
| 22 Jul 2022 | CNY | 29.29 | 29.67 | 28.5 | 29.36 | 29.36 | +0.32 (+1.10%) | 1,922,300 |
| 21 Jul 2022 | CNY | 29.1 | 29.33 | 28.8 | 29.04 | 29.04 | -0.11 (-0.38%) | 1,070,000 |
| 20 Jul 2022 | CNY | 29.54 | 29.78 | 29 | 29.15 | 29.15 | -0.24 (-0.82%) | 1,459,700 |
| 19 Jul 2022 | CNY | 30.04 | 30.04 | 29.03 | 29.39 | 29.39 | -0.7 (-2.33%) | 2,270,500 |
| 18 Jul 2022 | CNY | 28.39 | 30.37 | 28.35 | 30.09 | 30.09 | +1.7 (+5.99%) | 2,648,295 |
| 15 Jul 2022 | CNY | 29 | 29.68 | 28.29 | 28.39 | 28.39 | -0.88 (-3.01%) | 1,606,553 |
| 14 Jul 2022 | CNY | 28.56 | 29.97 | 28.47 | 29.27 | 29.27 | +0.63 (+2.20%) | 1,864,353 |
| 13 Jul 2022 | CNY | 27.88 | 28.88 | 27.43 | 28.64 | 28.64 | +0.74 (+2.65%) | 1,741,000 |
| 12 Jul 2022 | CNY | 28.64 | 28.98 | 27.68 | 27.9 | 27.9 | -0.72 (-2.52%) | 942,200 |
