| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 35.54 | 35.65 | 32.91 | 33.21 | 33.21 | -1.94 (-5.52%) | 20,146,582 |
| 22 Aug 2022 | CNY | 34.75 | 36.5 | 33.91 | 35.15 | 35.15 | +1.71 (+5.11%) | 16,917,513 |
| 19 Aug 2022 | CNY | 33.75 | 34.49 | 33.23 | 33.44 | 33.44 | -0.39 (-1.15%) | 3,814,142 |
| 18 Aug 2022 | CNY | 33.64 | 34.08 | 33.08 | 33.83 | 33.83 | +0.19 (+0.56%) | 2,323,400 |
| 17 Aug 2022 | CNY | 33.3 | 33.72 | 33.11 | 33.64 | 33.64 | +0.36 (+1.08%) | 1,914,968 |
| 16 Aug 2022 | CNY | 33.88 | 34.06 | 33.1 | 33.28 | 33.28 | -0.51 (-1.51%) | 3,289,901 |
| 15 Aug 2022 | CNY | 34.45 | 34.58 | 33.6 | 33.79 | 33.79 | -0.36 (-1.05%) | 3,175,833 |
| 12 Aug 2022 | CNY | 34.6 | 34.82 | 34.1 | 34.15 | 34.15 | -0.45 (-1.30%) | 2,207,512 |
| 11 Aug 2022 | CNY | 33.99 | 34.65 | 33.9 | 34.6 | 34.6 | +0.7 (+2.06%) | 3,310,162 |
| 10 Aug 2022 | CNY | 34.41 | 34.88 | 33.78 | 33.9 | 33.9 | -0.65 (-1.88%) | 3,079,267 |
| 9 Aug 2022 | CNY | 34.3 | 34.63 | 33.77 | 34.55 | 34.55 | +0.09 (+0.26%) | 1,984,577 |
| 8 Aug 2022 | CNY | 34.59 | 34.98 | 34.2 | 34.46 | 34.46 | -0.17 (-0.49%) | 2,362,899 |
| 5 Aug 2022 | CNY | 34.2 | 35.14 | 33.81 | 34.63 | 34.63 | +0.66 (+1.94%) | 5,139,977 |
| 4 Aug 2022 | CNY | 31.7 | 34.1 | 31.69 | 33.97 | 33.97 | +2.35 (+7.43%) | 6,606,999 |
| 3 Aug 2022 | CNY | 31.71 | 32.37 | 31.51 | 31.62 | 31.62 | -0.08 (-0.25%) | 3,398,033 |
| 2 Aug 2022 | CNY | 32.52 | 32.71 | 31.26 | 31.7 | 31.7 | -1.04 (-3.18%) | 5,635,735 |
| 1 Aug 2022 | CNY | 32.8 | 33.05 | 32.52 | 32.74 | 32.74 | -0.25 (-0.76%) | 2,503,404 |
| 29 Jul 2022 | CNY | 33.6 | 33.93 | 32.79 | 32.99 | 32.99 | -0.81 (-2.40%) | 3,890,591 |
| 28 Jul 2022 | CNY | 33.5 | 33.96 | 33.21 | 33.8 | 33.8 | +0.24 (+0.72%) | 3,061,998 |
| 27 Jul 2022 | CNY | 32.8 | 33.7 | 32.69 | 33.56 | 33.56 | +0.71 (+2.16%) | 3,440,392 |
| 26 Jul 2022 | CNY | 33.08 | 33.12 | 32.59 | 32.85 | 32.85 | -0.07 (-0.21%) | 2,856,366 |
| 25 Jul 2022 | CNY | 34 | 34.26 | 32.6 | 32.92 | 32.92 | -1.02 (-3.01%) | 4,882,625 |
| 22 Jul 2022 | CNY | 34.64 | 35.86 | 33.82 | 33.94 | 33.94 | -0.59 (-1.71%) | 8,042,153 |
| 21 Jul 2022 | CNY | 34.01 | 34.95 | 34.01 | 34.53 | 34.53 | +0.23 (+0.67%) | 2,884,690 |
| 20 Jul 2022 | CNY | 33.38 | 34.46 | 33.27 | 34.3 | 34.3 | +1.11 (+3.34%) | 3,896,835 |
| 19 Jul 2022 | CNY | 33.63 | 33.93 | 32.8 | 33.19 | 33.19 | -0.44 (-1.31%) | 3,413,209 |
| 18 Jul 2022 | CNY | 34 | 34.03 | 33 | 33.63 | 33.63 | -0.3 (-0.88%) | 3,363,035 |
| 15 Jul 2022 | CNY | 34.07 | 34.67 | 33.9 | 33.93 | 33.93 | -0.19 (-0.56%) | 3,427,734 |
| 14 Jul 2022 | CNY | 34.04 | 35.12 | 33.92 | 34.12 | 34.12 | +0.03 (+0.09%) | 3,532,685 |
| 13 Jul 2022 | CNY | 33.9 | 34.26 | 32.91 | 34.09 | 34.09 | +0.47 (+1.40%) | 4,094,380 |
