| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 28.88 | 28.89 | 28.36 | 28.61 | 28.61 | -0.31 (-1.07%) | 1,673,983 |
| 12 Aug 2022 | CNY | 28.71 | 29.06 | 28.4 | 28.92 | 28.92 | +0.19 (+0.66%) | 2,087,295 |
| 11 Aug 2022 | CNY | 28.14 | 28.78 | 28.01 | 28.73 | 28.73 | +0.88 (+3.16%) | 2,297,000 |
| 10 Aug 2022 | CNY | 28.28 | 28.4 | 27.68 | 27.85 | 27.85 | -0.57 (-2.01%) | 2,126,479 |
| 9 Aug 2022 | CNY | 29.12 | 29.15 | 28.3 | 28.42 | 28.42 | -0.73 (-2.50%) | 2,307,100 |
| 8 Aug 2022 | CNY | 28.58 | 30.19 | 28.51 | 29.15 | 29.15 | +0.98 (+3.48%) | 4,661,723 |
| 5 Aug 2022 | CNY | 28.28 | 28.82 | 28 | 28.17 | 28.17 | +0.09 (+0.32%) | 4,077,464 |
| 4 Aug 2022 | CNY | 27.2 | 28.09 | 26.8 | 28.08 | 28.08 | +1.31 (+4.89%) | 3,745,842 |
| 3 Aug 2022 | CNY | 26.74 | 27.5 | 26.7 | 26.77 | 26.77 | +0.03 (+0.11%) | 3,600,050 |
| 2 Aug 2022 | CNY | 27.41 | 27.83 | 26.2 | 26.74 | 26.74 | -0.79 (-2.87%) | 4,817,242 |
| 1 Aug 2022 | CNY | 28.5 | 28.5 | 26.41 | 27.53 | 27.53 | -2.4 (-8.02%) | 7,948,089 |
| 29 Jul 2022 | CNY | 30.28 | 30.93 | 29.82 | 29.93 | 29.93 | -0.27 (-0.89%) | 2,219,971 |
| 28 Jul 2022 | CNY | 29.93 | 30.45 | 29.78 | 30.2 | 30.2 | +0.42 (+1.41%) | 1,448,237 |
| 27 Jul 2022 | CNY | 29.8 | 30.1 | 29.58 | 29.78 | 29.78 | -0.09 (-0.30%) | 1,903,435 |
| 26 Jul 2022 | CNY | 30.26 | 30.44 | 29.5 | 29.87 | 29.87 | -0.46 (-1.52%) | 2,607,222 |
| 25 Jul 2022 | CNY | 29.78 | 31.15 | 29.7 | 30.33 | 30.33 | +0.53 (+1.78%) | 2,969,019 |
| 22 Jul 2022 | CNY | 30.33 | 30.75 | 29.58 | 29.8 | 29.8 | -0.56 (-1.84%) | 2,292,231 |
| 21 Jul 2022 | CNY | 31.04 | 31.33 | 30.31 | 30.36 | 30.36 | -0.69 (-2.22%) | 2,063,757 |
| 20 Jul 2022 | CNY | 30.74 | 31.25 | 30.73 | 31.05 | 31.05 | +0.3 (+0.98%) | 2,289,565 |
| 19 Jul 2022 | CNY | 30.51 | 30.83 | 30.2 | 30.75 | 30.75 | +0.34 (+1.12%) | 1,968,341 |
| 18 Jul 2022 | CNY | 30.77 | 30.85 | 29.8 | 30.41 | 30.41 | -0.22 (-0.72%) | 2,268,500 |
| 15 Jul 2022 | CNY | 30.36 | 31.8 | 30.01 | 30.63 | 30.63 | +0.14 (+0.46%) | 3,360,815 |
| 14 Jul 2022 | CNY | 29.83 | 30.85 | 29.7 | 30.49 | 30.49 | +0.64 (+2.14%) | 3,160,667 |
| 13 Jul 2022 | CNY | 30.07 | 30.37 | 29.55 | 29.85 | 29.85 | -0.23 (-0.76%) | 2,256,879 |
| 12 Jul 2022 | CNY | 31.68 | 31.93 | 30.01 | 30.08 | 30.08 | -1.52 (-4.81%) | 3,994,706 |
| 11 Jul 2022 | CNY | 32.67 | 33.05 | 31.24 | 31.6 | 31.6 | -1.05 (-3.22%) | 3,150,723 |
| 8 Jul 2022 | CNY | 31.88 | 32.98 | 31.42 | 32.65 | 32.65 | +1.09 (+3.45%) | 5,594,785 |
| 7 Jul 2022 | CNY | 32.7 | 32.72 | 31 | 31.56 | 31.56 | -0.84 (-2.59%) | 6,408,736 |
| 6 Jul 2022 | CNY | 34.01 | 34.56 | 32 | 32.4 | 32.4 | -1.75 (-5.12%) | 5,607,529 |
| 5 Jul 2022 | CNY | 34.65 | 34.65 | 33.4 | 34.15 | 34.15 | -0.78 (-2.23%) | 5,927,841 |
