| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 32.72 | 32.72 | 31 | 31.2 | 31.2 | -1.6 (-4.88%) | 1,888,648 |
| 19 Aug 2022 | CNY | 33.65 | 34.12 | 32.8 | 32.8 | 32.8 | -1.27 (-3.73%) | 1,523,340 |
| 18 Aug 2022 | CNY | 32.02 | 34.55 | 31.47 | 34.07 | 34.07 | +1.97 (+6.14%) | 2,034,999 |
| 17 Aug 2022 | CNY | 32.17 | 32.89 | 31.8 | 32.1 | 32.1 | +0.07 (+0.22%) | 1,076,420 |
| 16 Aug 2022 | CNY | 31.62 | 32.45 | 31.35 | 32.03 | 32.03 | +0.45 (+1.42%) | 1,421,720 |
| 15 Aug 2022 | CNY | 30.34 | 31.6 | 29.9 | 31.58 | 31.58 | +1.16 (+3.81%) | 1,282,580 |
| 12 Aug 2022 | CNY | 31.3 | 31.3 | 30.31 | 30.42 | 30.42 | -0.57 (-1.84%) | 944,040 |
| 11 Aug 2022 | CNY | 31.57 | 31.86 | 30.84 | 30.99 | 30.99 | -0.01 (-0.03%) | 1,222,940 |
| 10 Aug 2022 | CNY | 29.69 | 31.34 | 29.63 | 31 | 31 | +1.36 (+4.59%) | 1,971,280 |
| 9 Aug 2022 | CNY | 29.3 | 30 | 29.01 | 29.64 | 29.64 | +0.25 (+0.85%) | 1,087,499 |
| 8 Aug 2022 | CNY | 28.27 | 29.56 | 27.9 | 29.39 | 29.39 | +0.83 (+2.91%) | 1,188,480 |
| 5 Aug 2022 | CNY | 28.99 | 29.43 | 28.35 | 28.56 | 28.56 | +0.16 (+0.56%) | 1,673,880 |
| 4 Aug 2022 | CNY | 28.21 | 28.9 | 27.75 | 28.4 | 28.4 | +0.3 (+1.07%) | 695,992 |
| 3 Aug 2022 | CNY | 28.78 | 29.35 | 27.8 | 28.1 | 28.1 | -0.17 (-0.60%) | 1,422,997 |
| 2 Aug 2022 | CNY | 29.52 | 29.78 | 28.08 | 28.27 | 28.27 | -1.46 (-4.91%) | 1,423,411 |
| 1 Aug 2022 | CNY | 30.2 | 30.42 | 29.06 | 29.73 | 29.73 | +0.11 (+0.37%) | 1,538,689 |
| 29 Jul 2022 | CNY | 28.16 | 30.88 | 27.88 | 29.62 | 29.62 | +1.32 (+4.66%) | 2,253,597 |
| 28 Jul 2022 | CNY | 28.43 | 28.55 | 28.07 | 28.3 | 28.3 | +0.14 (+0.50%) | 843,997 |
| 27 Jul 2022 | CNY | 27.58 | 28.5 | 27.58 | 28.16 | 28.16 | +0.54 (+1.96%) | 1,012,260 |
| 26 Jul 2022 | CNY | 27 | 27.64 | 26.26 | 27.62 | 27.62 | +0.51 (+1.88%) | 708,080 |
| 25 Jul 2022 | CNY | 27.49 | 27.86 | 26.83 | 27.11 | 27.11 | -0.5 (-1.81%) | 576,360 |
| 22 Jul 2022 | CNY | 27.44 | 28.28 | 27.11 | 27.61 | 27.61 | +0.34 (+1.25%) | 912,460 |
| 21 Jul 2022 | CNY | 27.89 | 28.17 | 27.2 | 27.27 | 27.27 | -0.93 (-3.30%) | 1,189,160 |
| 20 Jul 2022 | CNY | 26.95 | 28.71 | 26.55 | 28.2 | 28.2 | +1.27 (+4.72%) | 1,766,480 |
| 19 Jul 2022 | CNY | 27.1 | 27.41 | 26.56 | 26.93 | 26.93 | -0.21 (-0.77%) | 538,040 |
| 18 Jul 2022 | CNY | 26.47 | 27.33 | 26.43 | 27.14 | 27.14 | +0.44 (+1.65%) | 674,369 |
| 15 Jul 2022 | CNY | 27.43 | 28.02 | 26.7 | 26.7 | 26.7 | -1.02 (-3.68%) | 891,060 |
| 14 Jul 2022 | CNY | 26.7 | 28.05 | 26.4 | 27.72 | 27.72 | +1.23 (+4.64%) | 772,600 |
| 13 Jul 2022 | CNY | 25.6 | 26.85 | 25.6 | 26.49 | 26.49 | +0.94 (+3.68%) | 536,786 |
| 12 Jul 2022 | CNY | 26.9 | 26.9 | 25.55 | 25.55 | 25.55 | -1.36 (-5.05%) | 570,486 |
