| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 30.5 | 32.94 | 30.13 | 32.43 | 32.43 | +2.14 (+7.07%) | 2,768,224 |
| 16 Aug 2022 | CNY | 29.72 | 30.38 | 29.5 | 30.29 | 30.29 | +0.58 (+1.95%) | 526,500 |
| 15 Aug 2022 | CNY | 29.48 | 30.1 | 29.15 | 29.71 | 29.71 | +0.12 (+0.41%) | 390,700 |
| 12 Aug 2022 | CNY | 30.14 | 30.8 | 29.5 | 29.59 | 29.59 | -0.54 (-1.79%) | 580,800 |
| 11 Aug 2022 | CNY | 30 | 30.43 | 30 | 30.13 | 30.13 | -0.12 (-0.40%) | 521,700 |
| 10 Aug 2022 | CNY | 29.74 | 30.56 | 29.66 | 30.25 | 30.25 | +0.43 (+1.44%) | 743,800 |
| 9 Aug 2022 | CNY | 29.45 | 29.91 | 29.19 | 29.82 | 29.82 | +0.37 (+1.26%) | 475,979 |
| 8 Aug 2022 | CNY | 29 | 29.45 | 28.5 | 29.45 | 29.45 | +0.67 (+2.33%) | 375,700 |
| 5 Aug 2022 | CNY | 28.45 | 28.83 | 28.34 | 28.78 | 28.78 | +0.35 (+1.23%) | 384,500 |
| 4 Aug 2022 | CNY | 28.32 | 28.64 | 28.02 | 28.43 | 28.43 | +0.39 (+1.39%) | 236,800 |
| 3 Aug 2022 | CNY | 28.11 | 29.17 | 27.91 | 28.04 | 28.04 | -0.09 (-0.32%) | 492,500 |
| 2 Aug 2022 | CNY | 29.79 | 29.88 | 27.8 | 28.13 | 28.13 | -1.66 (-5.57%) | 690,800 |
| 1 Aug 2022 | CNY | 29.5 | 29.97 | 29.26 | 29.79 | 29.79 | +0.2 (+0.68%) | 458,648 |
| 29 Jul 2022 | CNY | 29.52 | 29.97 | 29.28 | 29.59 | 29.59 | -0.19 (-0.64%) | 408,999 |
| 28 Jul 2022 | CNY | 29.65 | 29.93 | 29.53 | 29.78 | 29.78 | +0.24 (+0.81%) | 431,000 |
| 27 Jul 2022 | CNY | 28.71 | 29.56 | 28.59 | 29.54 | 29.54 | +0.85 (+2.96%) | 553,259 |
| 26 Jul 2022 | CNY | 29.3 | 29.3 | 28.08 | 28.69 | 28.69 | -0.31 (-1.07%) | 444,600 |
| 25 Jul 2022 | CNY | 28.76 | 29.72 | 28.76 | 29 | 29 | -0.31 (-1.06%) | 402,260 |
| 22 Jul 2022 | CNY | 29.02 | 30 | 29.02 | 29.31 | 29.31 | -0.57 (-1.91%) | 597,200 |
| 21 Jul 2022 | CNY | 29.42 | 30.77 | 29.42 | 29.88 | 29.88 | +0.63 (+2.15%) | 934,275 |
| 20 Jul 2022 | CNY | 28.94 | 29.38 | 28.8 | 29.25 | 29.25 | +0.31 (+1.07%) | 502,100 |
| 19 Jul 2022 | CNY | 28.87 | 29.08 | 28.49 | 28.94 | 28.94 | +0.22 (+0.77%) | 370,400 |
| 18 Jul 2022 | CNY | 28.83 | 29 | 28.21 | 28.72 | 28.72 | +0.34 (+1.20%) | 557,600 |
| 15 Jul 2022 | CNY | 28.25 | 29.6 | 28.25 | 28.38 | 28.38 | -0.25 (-0.87%) | 840,465 |
| 14 Jul 2022 | CNY | 27.87 | 28.73 | 27.67 | 28.63 | 28.63 | +0.94 (+3.39%) | 580,366 |
| 13 Jul 2022 | CNY | 27.3 | 27.84 | 27.19 | 27.69 | 27.69 | +0.53 (+1.95%) | 277,407 |
| 12 Jul 2022 | CNY | 27.98 | 28.25 | 27.16 | 27.16 | 27.16 | -0.79 (-2.83%) | 373,407 |
| 11 Jul 2022 | CNY | 28.61 | 28.65 | 27.63 | 27.95 | 27.95 | -0.36 (-1.27%) | 440,048 |
| 8 Jul 2022 | CNY | 28.58 | 29.02 | 28.16 | 28.31 | 28.31 | +0.02 (+0.07%) | 544,700 |
| 7 Jul 2022 | CNY | 28.48 | 28.67 | 28.15 | 28.29 | 28.29 | -0.19 (-0.67%) | 379,788 |
