| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 33.8 | 34.28 | 31.3 | 31.99 | 31.99 | -2.32 (-6.76%) | 7,283,248 |
| 23 Aug 2022 | CNY | 33.66 | 34.78 | 32.82 | 34.31 | 34.31 | +0.28 (+0.82%) | 9,581,709 |
| 22 Aug 2022 | CNY | 31.11 | 34.28 | 31.11 | 34.03 | 34.03 | +3.42 (+11.17%) | 11,105,781 |
| 19 Aug 2022 | CNY | 29.5 | 32.4 | 29.45 | 30.61 | 30.61 | +1.28 (+4.36%) | 9,877,733 |
| 18 Aug 2022 | CNY | 28 | 29.6 | 28 | 29.33 | 29.33 | +0.87 (+3.06%) | 4,562,714 |
| 17 Aug 2022 | CNY | 27.93 | 28.55 | 27.28 | 28.46 | 28.46 | +0.25 (+0.89%) | 4,008,745 |
| 16 Aug 2022 | CNY | 27.43 | 28.77 | 27.01 | 28.21 | 28.21 | +0.71 (+2.58%) | 3,454,384 |
| 15 Aug 2022 | CNY | 27.28 | 27.8 | 26.8 | 27.5 | 27.5 | +0.2 (+0.73%) | 2,423,554 |
| 12 Aug 2022 | CNY | 27.69 | 28.17 | 27.21 | 27.3 | 27.3 | -0.65 (-2.33%) | 2,165,360 |
| 11 Aug 2022 | CNY | 28.36 | 28.49 | 27.68 | 27.95 | 27.95 | -0.82 (-2.85%) | 2,517,554 |
| 10 Aug 2022 | CNY | 28.36 | 28.88 | 27.61 | 28.77 | 28.77 | +0.32 (+1.12%) | 3,003,055 |
| 9 Aug 2022 | CNY | 29.95 | 29.95 | 27.92 | 28.45 | 28.45 | -0.4 (-1.39%) | 4,342,303 |
| 8 Aug 2022 | CNY | 26.84 | 28.85 | 25.92 | 28.85 | 28.85 | +2.52 (+9.57%) | 6,386,625 |
| 5 Aug 2022 | CNY | 25.9 | 26.44 | 25.66 | 26.33 | 26.33 | +0.55 (+2.13%) | 2,643,540 |
| 4 Aug 2022 | CNY | 27.35 | 27.35 | 25.51 | 25.78 | 25.78 | -1.22 (-4.52%) | 5,597,581 |
| 3 Aug 2022 | CNY | 27.21 | 27.9 | 26.6 | 27 | 27 | +0.01 (+0.04%) | 4,012,635 |
| 2 Aug 2022 | CNY | 27.8 | 27.83 | 26.5 | 26.99 | 26.99 | -0.82 (-2.95%) | 3,507,784 |
| 1 Aug 2022 | CNY | 28.72 | 29.08 | 27.64 | 27.81 | 27.81 | -1.07 (-3.70%) | 5,036,600 |
| 29 Jul 2022 | CNY | 29.29 | 29.51 | 28.54 | 28.88 | 28.88 | -0.42 (-1.43%) | 2,240,008 |
| 28 Jul 2022 | CNY | 29.12 | 30.25 | 28.8 | 29.3 | 29.3 | +0.12 (+0.41%) | 4,534,777 |
| 27 Jul 2022 | CNY | 27.77 | 29.49 | 27.6 | 29.18 | 29.18 | +1.33 (+4.78%) | 6,175,677 |
| 26 Jul 2022 | CNY | 26.49 | 28.3 | 25.9 | 27.85 | 27.85 | +1.5 (+5.69%) | 5,627,427 |
| 25 Jul 2022 | CNY | 26.5 | 26.93 | 25.81 | 26.35 | 26.35 | -0.15 (-0.57%) | 3,541,255 |
| 22 Jul 2022 | CNY | 27 | 27.54 | 26.35 | 26.5 | 26.5 | -0.68 (-2.50%) | 3,624,187 |
| 21 Jul 2022 | CNY | 26.79 | 27.85 | 26.36 | 27.18 | 27.18 | +0.37 (+1.38%) | 4,284,540 |
| 20 Jul 2022 | CNY | 26.76 | 27.16 | 26.12 | 26.81 | 26.81 | +0.17 (+0.64%) | 3,743,279 |
| 19 Jul 2022 | CNY | 26.27 | 27.58 | 25.51 | 26.64 | 26.64 | +0.76 (+2.94%) | 7,677,588 |
| 18 Jul 2022 | CNY | 24.95 | 26.17 | 23.8 | 25.88 | 25.88 | +1.03 (+4.14%) | 9,110,522 |
| 15 Jul 2022 | CNY | 24.88 | 25.62 | 23.85 | 24.85 | 24.85 | -0.77 (-3.01%) | 8,023,412 |
| 14 Jul 2022 | CNY | 24.51 | 26.2 | 24.31 | 25.62 | 25.62 | +1.12 (+4.57%) | 6,131,932 |
