| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 32.3 | 33.1 | 31.88 | 32.99 | 32.99 | +0.56 (+1.73%) | 4,698,553 |
| 22 Aug 2022 | CNY | 33.29 | 33.29 | 32.19 | 32.43 | 32.43 | -0.77 (-2.32%) | 4,739,632 |
| 19 Aug 2022 | CNY | 34 | 34.2 | 32.53 | 33.2 | 33.2 | -0.66 (-1.95%) | 7,549,483 |
| 18 Aug 2022 | CNY | 32.16 | 34.75 | 31.56 | 33.86 | 33.86 | +1.39 (+4.28%) | 11,706,547 |
| 17 Aug 2022 | CNY | 31.67 | 33.06 | 31.5 | 32.47 | 32.47 | +0.59 (+1.85%) | 7,499,333 |
| 16 Aug 2022 | CNY | 30.38 | 32.22 | 30.03 | 31.88 | 31.88 | +1.59 (+5.25%) | 9,148,807 |
| 15 Aug 2022 | CNY | 29.6 | 30.46 | 29.31 | 30.29 | 30.29 | +0.55 (+1.85%) | 3,229,023 |
| 12 Aug 2022 | CNY | 30.9 | 30.99 | 29.68 | 29.74 | 29.74 | -1.21 (-3.91%) | 5,661,305 |
| 11 Aug 2022 | CNY | 30.6 | 31.54 | 30.3 | 30.95 | 30.95 | +0.55 (+1.81%) | 5,461,737 |
| 10 Aug 2022 | CNY | 30.94 | 31.35 | 30.08 | 30.4 | 30.4 | -0.2 (-0.65%) | 6,739,206 |
| 9 Aug 2022 | CNY | 31.36 | 31.5 | 30.06 | 30.6 | 30.6 | -0.59 (-1.89%) | 7,822,464 |
| 8 Aug 2022 | CNY | 32.07 | 32.56 | 31.05 | 31.19 | 31.19 | -1.24 (-3.82%) | 6,737,690 |
| 5 Aug 2022 | CNY | 31.54 | 32.92 | 31.3 | 32.43 | 32.43 | +0.73 (+2.30%) | 5,629,966 |
| 4 Aug 2022 | CNY | 31.7 | 32.15 | 31.16 | 31.7 | 31.7 | -0.12 (-0.38%) | 4,901,069 |
| 3 Aug 2022 | CNY | 31.88 | 33.99 | 31.36 | 31.82 | 31.82 | -0.48 (-1.49%) | 9,652,716 |
| 2 Aug 2022 | CNY | 30.3 | 32.93 | 30.01 | 32.3 | 32.3 | +1.57 (+5.11%) | 10,504,543 |
| 1 Aug 2022 | CNY | 29.69 | 31.08 | 28.93 | 30.73 | 30.73 | +0.93 (+3.12%) | 4,616,013 |
| 29 Jul 2022 | CNY | 30.16 | 30.4 | 29.68 | 29.8 | 29.8 | -0.51 (-1.68%) | 3,203,803 |
| 28 Jul 2022 | CNY | 29.12 | 30.8 | 29.12 | 30.31 | 30.31 | +1.22 (+4.19%) | 5,582,520 |
| 27 Jul 2022 | CNY | 28.06 | 29.26 | 28 | 29.09 | 29.09 | +0.79 (+2.79%) | 3,443,319 |
| 26 Jul 2022 | CNY | 28.23 | 28.48 | 27.65 | 28.3 | 28.3 | -0.05 (-0.18%) | 2,529,656 |
| 25 Jul 2022 | CNY | 29.09 | 29.46 | 28 | 28.35 | 28.35 | -0.74 (-2.54%) | 3,395,642 |
| 22 Jul 2022 | CNY | 29.9 | 29.9 | 28.68 | 29.09 | 29.09 | -0.53 (-1.79%) | 3,993,189 |
| 21 Jul 2022 | CNY | 28.27 | 29.82 | 27.72 | 29.62 | 29.62 | +1.35 (+4.78%) | 5,856,960 |
| 20 Jul 2022 | CNY | 27.75 | 28.48 | 27.58 | 28.27 | 28.27 | +0.57 (+2.06%) | 3,575,492 |
| 19 Jul 2022 | CNY | 27.45 | 27.76 | 26.95 | 27.7 | 27.7 | +0.45 (+1.65%) | 3,198,304 |
| 18 Jul 2022 | CNY | 28.11 | 28.66 | 27.06 | 27.25 | 27.25 | -0.67 (-2.40%) | 5,181,357 |
| 15 Jul 2022 | CNY | 28 | 29 | 27.75 | 27.92 | 27.92 | -0.172 (-0.61%) | 4,017,497 |
| 15 Jul 2022 |
|
|||||||
| 14 Jul 2022 | CNY | 26.5462 | 28.3692 | 26.2846 | 28.0923 | 28.0923 | -0.877 (-3.03%) | 8,604,403 |
| 13 Jul 2022 | CNY | 29.1385 | 29.6539 | 28.7462 | 28.9692 | 28.9692 | -0.177 (-0.61%) | 3,238,270 |
