| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 30.69 | 31.05 | 30.21 | 30.45 | 30.45 | -0.37 (-1.20%) | 1,367,800 |
| 12 Aug 2022 | CNY | 31.69 | 32 | 30.8 | 30.82 | 30.82 | -0.68 (-2.16%) | 1,895,800 |
| 11 Aug 2022 | CNY | 32.42 | 32.75 | 31.3 | 31.5 | 31.5 | -0.8 (-2.48%) | 2,720,990 |
| 10 Aug 2022 | CNY | 30.82 | 32.78 | 30.39 | 32.3 | 32.3 | +1.71 (+5.59%) | 2,678,859 |
| 9 Aug 2022 | CNY | 30.52 | 31.43 | 30.11 | 30.59 | 30.59 | +0.08 (+0.26%) | 1,293,990 |
| 8 Aug 2022 | CNY | 29.74 | 30.55 | 29 | 30.51 | 30.51 | +0.68 (+2.28%) | 1,296,300 |
| 5 Aug 2022 | CNY | 29.71 | 30.15 | 29.26 | 29.83 | 29.83 | +0.24 (+0.81%) | 1,022,952 |
| 4 Aug 2022 | CNY | 30.01 | 30.39 | 29.11 | 29.59 | 29.59 | -0.2 (-0.67%) | 1,409,190 |
| 3 Aug 2022 | CNY | 29.9 | 31.69 | 29.72 | 29.79 | 29.79 | -0.05 (-0.17%) | 2,133,490 |
| 2 Aug 2022 | CNY | 31.01 | 31.42 | 29.63 | 29.84 | 29.84 | -1.49 (-4.76%) | 1,826,600 |
| 1 Aug 2022 | CNY | 31.17 | 31.85 | 30 | 31.33 | 31.33 | +0.54 (+1.75%) | 1,501,000 |
| 29 Jul 2022 | CNY | 30.92 | 31.1 | 30.45 | 30.79 | 30.79 | 0.0 (0.0%) | 1,221,820 |
| 28 Jul 2022 | CNY | 31.25 | 31.48 | 30.56 | 30.79 | 30.79 | -0.27 (-0.87%) | 1,427,420 |
| 27 Jul 2022 | CNY | 30.28 | 31.33 | 30.16 | 31.06 | 31.06 | +0.61 (+2.00%) | 1,584,299 |
| 26 Jul 2022 | CNY | 29.8 | 30.5 | 28.62 | 30.45 | 30.45 | +0.89 (+3.01%) | 1,838,700 |
| 25 Jul 2022 | CNY | 30.01 | 31 | 29.55 | 29.56 | 29.56 | -0.79 (-2.60%) | 954,700 |
| 22 Jul 2022 | CNY | 30.5 | 31.16 | 30.08 | 30.35 | 30.35 | -0.23 (-0.75%) | 1,006,400 |
| 21 Jul 2022 | CNY | 29.92 | 30.99 | 29.57 | 30.58 | 30.58 | +0.7 (+2.34%) | 1,929,600 |
| 20 Jul 2022 | CNY | 30.44 | 30.52 | 29.75 | 29.88 | 29.88 | -0.4 (-1.32%) | 1,247,496 |
| 19 Jul 2022 | CNY | 29.92 | 30.79 | 29.8 | 30.28 | 30.28 | +0.49 (+1.64%) | 1,986,700 |
| 18 Jul 2022 | CNY | 27.86 | 29.92 | 27.86 | 29.79 | 29.79 | +1.94 (+6.97%) | 2,171,100 |
| 15 Jul 2022 | CNY | 27.86 | 28.65 | 27.43 | 27.85 | 27.85 | -0.3 (-1.07%) | 1,435,600 |
| 14 Jul 2022 | CNY | 27.59 | 28.47 | 27.32 | 28.15 | 28.15 | +0.65 (+2.36%) | 943,500 |
| 13 Jul 2022 | CNY | 27.12 | 27.94 | 27.01 | 27.5 | 27.5 | +0.33 (+1.21%) | 964,100 |
| 12 Jul 2022 | CNY | 28.4 | 29.3 | 27.16 | 27.17 | 27.17 | -1.1 (-3.89%) | 1,196,500 |
| 11 Jul 2022 | CNY | 28.92 | 29.53 | 28.03 | 28.27 | 28.27 | -1.23 (-4.17%) | 1,255,818 |
| 8 Jul 2022 | CNY | 29.76 | 30.43 | 29.46 | 29.5 | 29.5 | -0.26 (-0.87%) | 820,500 |
| 7 Jul 2022 | CNY | 29.27 | 29.98 | 28.93 | 29.76 | 29.76 | +0.56 (+1.92%) | 1,049,700 |
| 6 Jul 2022 | CNY | 29.45 | 29.88 | 28.95 | 29.2 | 29.2 | -0.38 (-1.28%) | 838,900 |
| 5 Jul 2022 | CNY | 30.67 | 31.12 | 29.34 | 29.58 | 29.58 | -1.12 (-3.65%) | 1,379,572 |
