| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 30.61 | 31.05 | 30.45 | 30.56 | 30.56 | +0.09 (+0.30%) | 1,033,970 |
| 29 Aug 2022 | CNY | 29.85 | 30.47 | 29.71 | 30.47 | 30.47 | +0.03 (+0.10%) | 558,430 |
| 26 Aug 2022 | CNY | 30.2 | 30.56 | 30.05 | 30.44 | 30.44 | +0.48 (+1.60%) | 985,572 |
| 25 Aug 2022 | CNY | 30.56 | 30.77 | 29.7 | 29.96 | 29.96 | -0.53 (-1.74%) | 1,367,590 |
| 24 Aug 2022 | CNY | 31.75 | 31.96 | 30.43 | 30.49 | 30.49 | -1.26 (-3.97%) | 2,012,792 |
| 23 Aug 2022 | CNY | 31.87 | 32.03 | 31.75 | 31.75 | 31.75 | -0.17 (-0.53%) | 939,430 |
| 22 Aug 2022 | CNY | 32.2 | 32.21 | 31.78 | 31.92 | 31.92 | -0.48 (-1.48%) | 1,668,921 |
| 19 Aug 2022 | CNY | 33.1 | 33.25 | 32.38 | 32.4 | 32.4 | -0.74 (-2.23%) | 1,997,003 |
| 18 Aug 2022 | CNY | 32.86 | 33.37 | 32.7 | 33.14 | 33.14 | +0.43 (+1.31%) | 2,032,331 |
| 17 Aug 2022 | CNY | 32.5 | 32.83 | 32.41 | 32.71 | 32.71 | +0.07 (+0.21%) | 1,339,247 |
| 16 Aug 2022 | CNY | 32.8 | 33.08 | 32.56 | 32.64 | 32.64 | -0.19 (-0.58%) | 1,479,032 |
| 15 Aug 2022 | CNY | 32.81 | 33.03 | 32.68 | 32.83 | 32.83 | -0.02 (-0.06%) | 1,073,496 |
| 12 Aug 2022 | CNY | 33.7 | 33.71 | 32.8 | 32.85 | 32.85 | -0.83 (-2.46%) | 2,591,694 |
| 11 Aug 2022 | CNY | 33.57 | 33.93 | 33.39 | 33.68 | 33.68 | +0.3 (+0.90%) | 2,001,186 |
| 10 Aug 2022 | CNY | 33.3 | 33.76 | 33.25 | 33.38 | 33.38 | -0.28 (-0.83%) | 1,512,324 |
| 9 Aug 2022 | CNY | 33.6 | 33.97 | 33.2 | 33.66 | 33.66 | -0.1 (-0.30%) | 2,255,830 |
| 8 Aug 2022 | CNY | 33.98 | 34 | 33.27 | 33.76 | 33.76 | +0.28 (+0.84%) | 2,390,381 |
| 5 Aug 2022 | CNY | 32.7 | 33.6 | 32.5 | 33.48 | 33.48 | +0.69 (+2.10%) | 2,647,983 |
| 4 Aug 2022 | CNY | 32.52 | 33.15 | 32.4 | 32.79 | 32.79 | +0.46 (+1.42%) | 1,878,805 |
| 3 Aug 2022 | CNY | 32.2 | 33.19 | 32.1 | 32.33 | 32.33 | +0.02 (+0.06%) | 2,352,510 |
| 2 Aug 2022 | CNY | 34.4 | 34.4 | 32.04 | 32.31 | 32.31 | -2.02 (-5.88%) | 3,476,413 |
| 1 Aug 2022 | CNY | 34.05 | 34.48 | 33.36 | 34.33 | 34.33 | +0.27 (+0.79%) | 2,434,757 |
| 29 Jul 2022 | CNY | 34.09 | 34.98 | 34 | 34.06 | 34.06 | -0.17 (-0.50%) | 2,474,126 |
| 28 Jul 2022 | CNY | 34.53 | 35.14 | 34.2 | 34.23 | 34.23 | -0.57 (-1.64%) | 3,493,487 |
| 27 Jul 2022 | CNY | 34.26 | 35.22 | 34.21 | 34.8 | 34.8 | +0.51 (+1.49%) | 3,143,848 |
| 26 Jul 2022 | CNY | 34.11 | 34.35 | 33.33 | 34.29 | 34.29 | +0.19 (+0.56%) | 2,617,066 |
| 25 Jul 2022 | CNY | 35.2 | 35.2 | 34 | 34.1 | 34.1 | -1.37 (-3.86%) | 3,732,295 |
| 22 Jul 2022 | CNY | 35.62 | 36.08 | 35.21 | 35.47 | 35.47 | -1 (-2.74%) | 5,135,396 |
| 21 Jul 2022 | CNY | 34 | 37.94 | 33.66 | 36.47 | 36.47 | +2.2 (+6.42%) | 8,523,280 |
| 20 Jul 2022 | CNY | 35.19 | 35.19 | 33.91 | 34.27 | 34.27 | -0.23 (-0.67%) | 4,610,787 |
