| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 31.06 | 31.79 | 30.45 | 30.88 | 30.88 | -1.09 (-3.41%) | 5,887,587 |
| 12 Aug 2022 | CNY | 33.4 | 33.65 | 31.88 | 31.97 | 31.97 | -1.28 (-3.85%) | 5,953,161 |
| 11 Aug 2022 | CNY | 32.9 | 33.95 | 31.96 | 33.25 | 33.25 | +0.75 (+2.31%) | 8,832,056 |
| 10 Aug 2022 | CNY | 30.53 | 32.62 | 30.53 | 32.5 | 32.5 | +1.78 (+5.79%) | 9,069,901 |
| 9 Aug 2022 | CNY | 30.68 | 31.01 | 30.02 | 30.72 | 30.72 | +0.04 (+0.13%) | 3,387,354 |
| 8 Aug 2022 | CNY | 30.36 | 30.9 | 30.2 | 30.68 | 30.68 | +0.03 (+0.10%) | 3,298,748 |
| 5 Aug 2022 | CNY | 31.14 | 31.37 | 30 | 30.65 | 30.65 | -0.5 (-1.61%) | 4,756,328 |
| 4 Aug 2022 | CNY | 31.44 | 31.68 | 30.4 | 31.15 | 31.15 | +0.24 (+0.78%) | 5,876,954 |
| 3 Aug 2022 | CNY | 32.76 | 33.28 | 30.78 | 30.91 | 30.91 | -1.2 (-3.74%) | 10,161,369 |
| 2 Aug 2022 | CNY | 32.49 | 33.03 | 31.4 | 32.11 | 32.11 | -1.24 (-3.72%) | 9,757,479 |
| 1 Aug 2022 | CNY | 32.66 | 34.18 | 31.95 | 33.35 | 33.35 | +1.89 (+6.01%) | 11,061,386 |
| 29 Jul 2022 | CNY | 32.1 | 32.38 | 31.26 | 31.46 | 31.46 | -1.15 (-3.53%) | 7,938,558 |
| 28 Jul 2022 | CNY | 31 | 33.33 | 30.7 | 32.61 | 32.61 | +1.7 (+5.50%) | 15,189,030 |
| 27 Jul 2022 | CNY | 30.92 | 31.79 | 29.65 | 30.91 | 30.91 | +0.3 (+0.98%) | 11,427,352 |
| 26 Jul 2022 | CNY | 27.37 | 30.96 | 26.9 | 30.61 | 30.61 | +2.99 (+10.83%) | 11,203,227 |
| 25 Jul 2022 | CNY | 28.3 | 28.55 | 27.43 | 27.62 | 27.62 | -1.07 (-3.73%) | 5,612,911 |
| 22 Jul 2022 | CNY | 30.07 | 30.41 | 28.4 | 28.69 | 28.69 | -1.11 (-3.72%) | 5,569,485 |
| 21 Jul 2022 | CNY | 29.78 | 31.29 | 29.4 | 29.8 | 29.8 | -0.96 (-3.12%) | 8,012,658 |
| 20 Jul 2022 | CNY | 30.13 | 31 | 29.48 | 30.76 | 30.76 | +1.29 (+4.38%) | 13,800,262 |
| 19 Jul 2022 | CNY | 26.8 | 31.34 | 26.39 | 29.47 | 29.47 | +3.35 (+12.83%) | 15,701,351 |
| 18 Jul 2022 | CNY | 25.21 | 26.35 | 25.21 | 26.12 | 26.12 | +0.47 (+1.83%) | 3,294,231 |
| 15 Jul 2022 | CNY | 24.32 | 26.42 | 24.32 | 25.65 | 25.65 | +1.05 (+4.27%) | 5,128,250 |
| 14 Jul 2022 | CNY | 24.21 | 24.89 | 24.05 | 24.6 | 24.6 | +0.46 (+1.91%) | 1,680,448 |
| 13 Jul 2022 | CNY | 23.84 | 24.29 | 23.84 | 24.14 | 24.14 | +0.31 (+1.30%) | 1,143,297 |
| 12 Jul 2022 | CNY | 24.52 | 24.69 | 23.82 | 23.83 | 23.83 | -0.73 (-2.97%) | 1,669,615 |
| 11 Jul 2022 | CNY | 25.2 | 25.3 | 24.3 | 24.56 | 24.56 | -0.74 (-2.92%) | 2,313,373 |
| 8 Jul 2022 | CNY | 25.22 | 25.91 | 25.16 | 25.3 | 25.3 | +0.14 (+0.56%) | 2,184,273 |
| 7 Jul 2022 | CNY | 25.08 | 25.26 | 24.85 | 25.16 | 25.16 | +0.06 (+0.24%) | 1,378,936 |
| 6 Jul 2022 | CNY | 25.09 | 25.48 | 24.93 | 25.1 | 25.1 | -0.09 (-0.36%) | 1,618,838 |
| 5 Jul 2022 | CNY | 25.9 | 26.12 | 24.75 | 25.19 | 25.19 | -0.61 (-2.36%) | 3,190,969 |
