| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 34.62 | 34.99 | 34.15 | 34.6 | 34.6 | -0.04 (-0.12%) | 4,898,908 |
| 17 Aug 2022 | CNY | 34.92 | 35.58 | 34.6 | 34.64 | 34.64 | -0.41 (-1.17%) | 6,289,569 |
| 16 Aug 2022 | CNY | 33.07 | 35.54 | 32.9 | 35.05 | 35.05 | +2.11 (+6.41%) | 12,001,420 |
| 15 Aug 2022 | CNY | 32.47 | 33.27 | 32.15 | 32.94 | 32.94 | +0.39 (+1.20%) | 4,331,301 |
| 12 Aug 2022 | CNY | 33.46 | 33.46 | 32.51 | 32.55 | 32.55 | -1.07 (-3.18%) | 5,642,577 |
| 11 Aug 2022 | CNY | 32.51 | 33.77 | 32.5 | 33.62 | 33.62 | +1.36 (+4.22%) | 7,164,563 |
| 10 Aug 2022 | CNY | 32.36 | 32.41 | 31.9 | 32.26 | 32.26 | -0.18 (-0.55%) | 3,306,952 |
| 9 Aug 2022 | CNY | 32.48 | 32.57 | 31.98 | 32.44 | 32.44 | -0.16 (-0.49%) | 3,917,092 |
| 8 Aug 2022 | CNY | 32.6 | 32.86 | 31.86 | 32.6 | 32.6 | +0.03 (+0.09%) | 3,737,680 |
| 5 Aug 2022 | CNY | 31.53 | 33.3 | 31.44 | 32.57 | 32.57 | +1.29 (+4.12%) | 6,424,129 |
| 4 Aug 2022 | CNY | 31.65 | 31.72 | 30.79 | 31.28 | 31.28 | +0.01 (+0.03%) | 3,810,960 |
| 3 Aug 2022 | CNY | 32 | 32.56 | 31.17 | 31.27 | 31.27 | -0.43 (-1.36%) | 4,950,113 |
| 2 Aug 2022 | CNY | 33.95 | 33.95 | 31.7 | 31.7 | 31.7 | -2.7 (-7.85%) | 8,548,447 |
| 1 Aug 2022 | CNY | 34.31 | 34.9 | 33.8 | 34.4 | 34.4 | +0.33 (+0.97%) | 5,177,540 |
| 29 Jul 2022 | CNY | 34.3 | 34.77 | 33.86 | 34.07 | 34.07 | -0.33 (-0.96%) | 4,971,729 |
| 28 Jul 2022 | CNY | 35.8 | 35.85 | 34.17 | 34.4 | 34.4 | -0.98 (-2.77%) | 6,940,219 |
| 27 Jul 2022 | CNY | 35.55 | 36.14 | 35.16 | 35.38 | 35.38 | -0.28 (-0.79%) | 4,565,047 |
| 26 Jul 2022 | CNY | 35.4 | 35.75 | 34.4 | 35.66 | 35.66 | -0.03 (-0.08%) | 6,536,486 |
| 25 Jul 2022 | CNY | 35.56 | 36.92 | 35.13 | 35.69 | 35.69 | +0.01 (+0.03%) | 11,045,631 |
| 22 Jul 2022 | CNY | 32.22 | 35.98 | 32.22 | 35.68 | 35.68 | +3.44 (+10.67%) | 14,402,069 |
| 21 Jul 2022 | CNY | 32.81 | 33.2 | 32.18 | 32.24 | 32.24 | -0.76 (-2.30%) | 5,273,644 |
| 20 Jul 2022 | CNY | 32.35 | 33.58 | 32.06 | 33 | 33 | +0.95 (+2.96%) | 8,389,168 |
| 19 Jul 2022 | CNY | 31.81 | 32.28 | 31.6 | 32.05 | 32.05 | +0.23 (+0.72%) | 6,166,526 |
| 18 Jul 2022 | CNY | 29.69 | 32.2 | 29.69 | 31.82 | 31.82 | +2.16 (+7.28%) | 9,405,667 |
| 15 Jul 2022 | CNY | 29.32 | 30.53 | 29.32 | 29.66 | 29.66 | +0.67 (+2.31%) | 6,171,049 |
| 14 Jul 2022 | CNY | 29.8 | 29.86 | 28.93 | 28.99 | 28.99 | -1.1 (-3.66%) | 5,729,976 |
| 13 Jul 2022 | CNY | 30.05 | 30.17 | 29.6 | 30.09 | 30.09 | -0.01 (-0.03%) | 2,237,547 |
| 12 Jul 2022 | CNY | 29.9 | 30.21 | 29.55 | 30.1 | 30.1 | +0.21 (+0.70%) | 2,992,287 |
| 11 Jul 2022 | CNY | 30.38 | 30.38 | 29.48 | 29.89 | 29.89 | -0.43 (-1.42%) | 3,799,489 |
| 8 Jul 2022 | CNY | 30.55 | 30.84 | 30.31 | 30.32 | 30.32 | -0.18 (-0.59%) | 2,779,876 |
