| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 29.19 | 29.4 | 28.81 | 29.37 | 29.37 | +0.17 (+0.58%) | 1,176,670 |
| 19 Aug 2022 | CNY | 30.03 | 30.45 | 29.07 | 29.2 | 29.2 | -0.97 (-3.22%) | 2,226,289 |
| 18 Aug 2022 | CNY | 29.83 | 30.23 | 29.48 | 30.17 | 30.17 | +0.45 (+1.51%) | 1,133,568 |
| 17 Aug 2022 | CNY | 30.08 | 30.35 | 29.4 | 29.72 | 29.72 | -0.41 (-1.36%) | 1,531,566 |
| 16 Aug 2022 | CNY | 30.26 | 30.51 | 29.98 | 30.13 | 30.13 | -0.14 (-0.46%) | 1,271,910 |
| 15 Aug 2022 | CNY | 30.34 | 30.44 | 29.7 | 30.27 | 30.27 | -0.07 (-0.23%) | 1,526,907 |
| 12 Aug 2022 | CNY | 30.89 | 31.17 | 30.34 | 30.34 | 30.34 | -0.65 (-2.10%) | 2,050,040 |
| 11 Aug 2022 | CNY | 30.74 | 31.06 | 30.57 | 30.99 | 30.99 | +0.26 (+0.85%) | 2,082,922 |
| 10 Aug 2022 | CNY | 30.6 | 31.1 | 30.37 | 30.73 | 30.73 | -0.12 (-0.39%) | 1,848,458 |
| 9 Aug 2022 | CNY | 29.82 | 31.23 | 29.8 | 30.85 | 30.85 | +0.95 (+3.18%) | 3,172,392 |
| 8 Aug 2022 | CNY | 29.47 | 29.93 | 29 | 29.9 | 29.9 | +0.3 (+1.01%) | 1,423,633 |
| 5 Aug 2022 | CNY | 29.28 | 29.92 | 29.26 | 29.6 | 29.6 | +0.5 (+1.72%) | 1,907,482 |
| 4 Aug 2022 | CNY | 29.8 | 30.2 | 28.75 | 29.1 | 29.1 | +0.53 (+1.86%) | 1,840,498 |
| 3 Aug 2022 | CNY | 28.97 | 29.83 | 28.52 | 28.57 | 28.57 | -0.25 (-0.87%) | 1,913,386 |
| 2 Aug 2022 | CNY | 30.74 | 30.77 | 28.32 | 28.82 | 28.82 | -1.64 (-5.38%) | 2,266,640 |
| 1 Aug 2022 | CNY | 30.09 | 30.5 | 29.75 | 30.46 | 30.46 | +0.5 (+1.67%) | 2,016,404 |
| 29 Jul 2022 | CNY | 30.37 | 30.49 | 29.75 | 29.96 | 29.96 | -0.42 (-1.38%) | 1,733,591 |
| 28 Jul 2022 | CNY | 29.91 | 30.58 | 29.86 | 30.38 | 30.38 | +0.48 (+1.61%) | 2,538,376 |
| 27 Jul 2022 | CNY | 29.63 | 29.93 | 29.63 | 29.9 | 29.9 | +0.13 (+0.44%) | 1,325,025 |
| 26 Jul 2022 | CNY | 29.13 | 29.87 | 28.55 | 29.77 | 29.77 | +0.82 (+2.83%) | 1,684,550 |
| 25 Jul 2022 | CNY | 29.48 | 29.62 | 28.9 | 28.95 | 28.95 | -0.55 (-1.86%) | 1,265,983 |
| 22 Jul 2022 | CNY | 29.55 | 29.76 | 29 | 29.5 | 29.5 | +0.07 (+0.24%) | 1,900,420 |
| 21 Jul 2022 | CNY | 29.79 | 30.16 | 29.43 | 29.43 | 29.43 | -0.49 (-1.64%) | 1,856,193 |
| 20 Jul 2022 | CNY | 29.83 | 30.3 | 29.38 | 29.92 | 29.92 | +0.06 (+0.20%) | 2,293,615 |
| 19 Jul 2022 | CNY | 29.27 | 29.93 | 29.27 | 29.86 | 29.86 | +0.51 (+1.74%) | 2,625,234 |
| 18 Jul 2022 | CNY | 28.86 | 29.49 | 28.5 | 29.35 | 29.35 | +0.52 (+1.80%) | 1,705,760 |
| 15 Jul 2022 | CNY | 28.49 | 29.3 | 28.02 | 28.83 | 28.83 | +0.33 (+1.16%) | 2,299,082 |
| 14 Jul 2022 | CNY | 28.36 | 28.71 | 27.86 | 28.5 | 28.5 | +0.37 (+1.32%) | 1,234,808 |
| 13 Jul 2022 | CNY | 27.56 | 28.17 | 27.56 | 28.13 | 28.13 | +0.61 (+2.22%) | 1,085,437 |
| 12 Jul 2022 | CNY | 28.45 | 28.45 | 27.49 | 27.52 | 27.52 | -0.78 (-2.76%) | 1,493,020 |
