| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 32.21 | 32.4 | 30.91 | 31.46 | 31.46 | -0.55 (-1.72%) | 1,176,380 |
| 29 Aug 2022 | CNY | 30.94 | 32.47 | 29.86 | 32.01 | 32.01 | +1.68 (+5.54%) | 1,612,720 |
| 26 Aug 2022 | CNY | 30.07 | 30.79 | 29.68 | 30.33 | 30.33 | +0.22 (+0.73%) | 610,100 |
| 25 Aug 2022 | CNY | 30.37 | 30.85 | 29 | 30.11 | 30.11 | -0.54 (-1.76%) | 1,088,191 |
| 24 Aug 2022 | CNY | 32.24 | 32.34 | 30.51 | 30.65 | 30.65 | -1.43 (-4.46%) | 1,153,067 |
| 23 Aug 2022 | CNY | 30.31 | 32.56 | 30.21 | 32.08 | 32.08 | +1.8 (+5.94%) | 1,850,708 |
| 22 Aug 2022 | CNY | 30.68 | 30.88 | 30.03 | 30.28 | 30.28 | -0.7 (-2.26%) | 900,140 |
| 19 Aug 2022 | CNY | 31.77 | 32.18 | 30.96 | 30.98 | 30.98 | -0.99 (-3.10%) | 1,571,108 |
| 18 Aug 2022 | CNY | 31.99 | 32.63 | 31.29 | 31.97 | 31.97 | +0.43 (+1.36%) | 2,309,747 |
| 17 Aug 2022 | CNY | 31.06 | 31.64 | 30.58 | 31.54 | 31.54 | +0.64 (+2.07%) | 866,920 |
| 16 Aug 2022 | CNY | 30.83 | 31.45 | 30.69 | 30.9 | 30.9 | +0.22 (+0.72%) | 818,347 |
| 15 Aug 2022 | CNY | 31.18 | 31.19 | 30.55 | 30.68 | 30.68 | -0.47 (-1.51%) | 659,560 |
| 12 Aug 2022 | CNY | 31.89 | 32.1 | 31.05 | 31.15 | 31.15 | -0.75 (-2.35%) | 992,000 |
| 11 Aug 2022 | CNY | 31.75 | 31.99 | 31.6 | 31.9 | 31.9 | +0.14 (+0.44%) | 916,578 |
| 10 Aug 2022 | CNY | 31.74 | 32.15 | 31.41 | 31.76 | 31.76 | +0.05 (+0.16%) | 697,180 |
| 9 Aug 2022 | CNY | 31.88 | 32.46 | 31.65 | 31.71 | 31.71 | -0.14 (-0.44%) | 1,021,340 |
| 8 Aug 2022 | CNY | 30.86 | 31.99 | 30.41 | 31.85 | 31.85 | +1.01 (+3.27%) | 978,380 |
| 5 Aug 2022 | CNY | 31.06 | 31.38 | 30.36 | 30.84 | 30.84 | -0.19 (-0.61%) | 786,214 |
| 4 Aug 2022 | CNY | 31.12 | 31.39 | 30.7 | 31.03 | 31.03 | +0.18 (+0.58%) | 617,320 |
| 3 Aug 2022 | CNY | 31 | 32.24 | 30.69 | 30.85 | 30.85 | -0.15 (-0.48%) | 839,920 |
| 2 Aug 2022 | CNY | 32.01 | 32.29 | 30.65 | 31 | 31 | -1.59 (-4.88%) | 1,307,840 |
| 1 Aug 2022 | CNY | 32.37 | 33.18 | 32 | 32.59 | 32.59 | -0.1 (-0.31%) | 1,050,860 |
| 29 Jul 2022 | CNY | 33.28 | 33.66 | 32.48 | 32.69 | 32.69 | -0.58 (-1.74%) | 1,339,180 |
| 28 Jul 2022 | CNY | 31.48 | 33.5 | 31.04 | 33.27 | 33.27 | +1.96 (+6.26%) | 2,533,716 |
| 27 Jul 2022 | CNY | 30.25 | 31.38 | 30.25 | 31.31 | 31.31 | +0.84 (+2.76%) | 743,251 |
| 26 Jul 2022 | CNY | 30.18 | 30.55 | 29.91 | 30.47 | 30.47 | +0.07 (+0.23%) | 358,740 |
| 25 Jul 2022 | CNY | 30.94 | 31.09 | 30.27 | 30.4 | 30.4 | -0.51 (-1.65%) | 407,760 |
| 22 Jul 2022 | CNY | 31.02 | 31.4 | 30.55 | 30.91 | 30.91 | +0.08 (+0.26%) | 512,026 |
| 21 Jul 2022 | CNY | 30.81 | 31.48 | 30.81 | 30.83 | 30.83 | -0.25 (-0.80%) | 752,640 |
| 20 Jul 2022 | CNY | 31.58 | 31.58 | 30.91 | 31.08 | 31.08 | -0.68 (-2.14%) | 915,296 |
