| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 34.66 | 35.33 | 34.31 | 34.53 | 34.53 | -0.18 (-0.52%) | 1,141,255 |
| 22 Aug 2022 | CNY | 33.73 | 35.61 | 33.3 | 34.71 | 34.71 | +0.98 (+2.91%) | 2,376,639 |
| 19 Aug 2022 | CNY | 34.94 | 34.94 | 33.64 | 33.73 | 33.73 | -0.74 (-2.15%) | 1,348,070 |
| 18 Aug 2022 | CNY | 34.4 | 35.36 | 34.24 | 34.47 | 34.47 | -0.24 (-0.69%) | 1,355,610 |
| 17 Aug 2022 | CNY | 35.5 | 35.51 | 33.96 | 34.71 | 34.71 | -0.34 (-0.97%) | 1,924,105 |
| 16 Aug 2022 | CNY | 34.52 | 35.9 | 34.2 | 35.05 | 35.05 | +0.62 (+1.80%) | 1,932,655 |
| 15 Aug 2022 | CNY | 34 | 35.74 | 33.8 | 34.43 | 34.43 | +0.27 (+0.79%) | 2,042,757 |
| 12 Aug 2022 | CNY | 34.73 | 35.05 | 34.04 | 34.16 | 34.16 | -0.57 (-1.64%) | 1,405,615 |
| 11 Aug 2022 | CNY | 33.01 | 35.3 | 32.6 | 34.73 | 34.73 | +1.73 (+5.24%) | 2,352,736 |
| 10 Aug 2022 | CNY | 32.57 | 33 | 32.34 | 33 | 33 | +0.49 (+1.51%) | 1,099,165 |
| 9 Aug 2022 | CNY | 32.15 | 33.11 | 31.88 | 32.51 | 32.51 | +0.37 (+1.15%) | 1,568,272 |
| 8 Aug 2022 | CNY | 30.64 | 32.56 | 29.91 | 32.14 | 32.14 | +1.52 (+4.96%) | 2,611,474 |
| 5 Aug 2022 | CNY | 30.42 | 31.25 | 30.2 | 30.62 | 30.62 | +0.01 (+0.03%) | 1,172,266 |
| 4 Aug 2022 | CNY | 30.8 | 31.47 | 30.15 | 30.61 | 30.61 | +0.14 (+0.46%) | 1,061,007 |
| 3 Aug 2022 | CNY | 31.15 | 32.49 | 30.3 | 30.47 | 30.47 | +0.27 (+0.89%) | 1,971,412 |
| 2 Aug 2022 | CNY | 33.26 | 33.26 | 29.97 | 30.2 | 30.2 | -2.61 (-7.95%) | 2,630,879 |
| 1 Aug 2022 | CNY | 33.67 | 34.5 | 32.62 | 32.81 | 32.81 | -1.02 (-3.02%) | 1,476,625 |
| 29 Jul 2022 | CNY | 33.85 | 35.48 | 33.6 | 33.83 | 33.83 | -0.01 (-0.03%) | 1,737,200 |
| 28 Jul 2022 | CNY | 33.88 | 34.35 | 33.6 | 33.84 | 33.84 | -0.07 (-0.21%) | 1,017,289 |
| 27 Jul 2022 | CNY | 33.6 | 34.32 | 33.03 | 33.91 | 33.91 | +0.31 (+0.92%) | 1,060,766 |
| 26 Jul 2022 | CNY | 34.51 | 34.51 | 32.97 | 33.6 | 33.6 | -0.86 (-2.50%) | 1,822,285 |
| 25 Jul 2022 | CNY | 34.15 | 34.9 | 34.05 | 34.46 | 34.46 | +0.26 (+0.76%) | 1,254,720 |
| 22 Jul 2022 | CNY | 34.53 | 35.23 | 33.9 | 34.2 | 34.2 | -0.31 (-0.90%) | 1,776,274 |
| 21 Jul 2022 | CNY | 32.53 | 34.94 | 32.34 | 34.51 | 34.51 | +2.05 (+6.32%) | 3,369,749 |
| 20 Jul 2022 | CNY | 32.81 | 32.99 | 32 | 32.46 | 32.46 | -0.33 (-1.01%) | 1,934,313 |
| 19 Jul 2022 | CNY | 33.47 | 33.49 | 31.73 | 32.79 | 32.79 | +0.32 (+0.99%) | 2,523,162 |
| 18 Jul 2022 | CNY | 30.55 | 32.76 | 30.2 | 32.47 | 32.47 | +2.53 (+8.45%) | 4,158,844 |
| 15 Jul 2022 | CNY | 28.2 | 31.5 | 27.85 | 29.94 | 29.94 | +1.96 (+7.01%) | 5,272,970 |
| 14 Jul 2022 | CNY | 26.89 | 27.98 | 26.61 | 27.98 | 27.98 | +1.08 (+4.01%) | 1,629,750 |
| 13 Jul 2022 | CNY | 26.54 | 27.35 | 26.26 | 26.9 | 26.9 | +0.5 (+1.89%) | 1,542,595 |
