| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 32.24 | 32.46 | 30.65 | 30.68 | 30.68 | -1.55 (-4.81%) | 1,918,800 |
| 23 Aug 2022 | CNY | 32.05 | 32.8 | 31.72 | 32.23 | 32.23 | -0.02 (-0.06%) | 1,444,356 |
| 22 Aug 2022 | CNY | 31.95 | 32.35 | 31.61 | 32.25 | 32.25 | +0.3 (+0.94%) | 1,080,451 |
| 19 Aug 2022 | CNY | 32.98 | 33.36 | 31.88 | 31.95 | 31.95 | -1.04 (-3.15%) | 1,827,863 |
| 18 Aug 2022 | CNY | 33.01 | 33.15 | 32.16 | 32.99 | 32.99 | -0.05 (-0.15%) | 1,631,344 |
| 17 Aug 2022 | CNY | 33.55 | 33.96 | 32.67 | 33.04 | 33.04 | -0.84 (-2.48%) | 2,254,953 |
| 16 Aug 2022 | CNY | 34.5 | 34.97 | 33.61 | 33.88 | 33.88 | +0.4 (+1.19%) | 3,218,062 |
| 15 Aug 2022 | CNY | 33.73 | 33.88 | 32.89 | 33.48 | 33.48 | -0.03 (-0.09%) | 1,447,316 |
| 12 Aug 2022 | CNY | 34.1 | 34.3 | 33.09 | 33.51 | 33.51 | -0.62 (-1.82%) | 1,990,993 |
| 11 Aug 2022 | CNY | 34.21 | 34.66 | 33.88 | 34.13 | 34.13 | -0.25 (-0.73%) | 2,021,305 |
| 10 Aug 2022 | CNY | 33.52 | 34.73 | 33.25 | 34.38 | 34.38 | +0.9 (+2.69%) | 2,729,210 |
| 9 Aug 2022 | CNY | 33.72 | 33.77 | 33.05 | 33.48 | 33.48 | -0.38 (-1.12%) | 1,455,988 |
| 8 Aug 2022 | CNY | 33 | 33.86 | 32.39 | 33.86 | 33.86 | +1.05 (+3.20%) | 2,063,543 |
| 5 Aug 2022 | CNY | 31.8 | 32.81 | 31.66 | 32.81 | 32.81 | +1.06 (+3.34%) | 1,839,551 |
| 4 Aug 2022 | CNY | 31.04 | 32.12 | 31.04 | 31.75 | 31.75 | +0.83 (+2.68%) | 1,466,752 |
| 3 Aug 2022 | CNY | 30.71 | 32.09 | 30.71 | 30.92 | 30.92 | +0.29 (+0.95%) | 2,019,931 |
| 2 Aug 2022 | CNY | 32.6 | 32.66 | 30.39 | 30.63 | 30.63 | -2.45 (-7.41%) | 2,464,368 |
| 1 Aug 2022 | CNY | 32.99 | 33.31 | 32.1 | 33.08 | 33.08 | +0.28 (+0.85%) | 1,639,776 |
| 29 Jul 2022 | CNY | 32.84 | 33.33 | 32.5 | 32.8 | 32.8 | +0.02 (+0.06%) | 1,626,523 |
| 28 Jul 2022 | CNY | 32.56 | 33.5 | 32.56 | 32.78 | 32.78 | +0.23 (+0.71%) | 2,080,435 |
| 27 Jul 2022 | CNY | 32.3 | 32.65 | 32 | 32.55 | 32.55 | +0.19 (+0.59%) | 1,651,136 |
| 26 Jul 2022 | CNY | 32 | 32.48 | 31.41 | 32.36 | 32.36 | +0.53 (+1.67%) | 1,665,579 |
| 25 Jul 2022 | CNY | 32.19 | 32.69 | 31.58 | 31.83 | 31.83 | -0.45 (-1.39%) | 1,599,424 |
| 22 Jul 2022 | CNY | 32.42 | 33.3 | 31.71 | 32.28 | 32.28 | -0.45 (-1.37%) | 2,907,857 |
| 21 Jul 2022 | CNY | 32.06 | 33.19 | 32.06 | 32.73 | 32.73 | +0.37 (+1.14%) | 3,622,268 |
| 20 Jul 2022 | CNY | 31.89 | 32.7 | 31.8 | 32.36 | 32.36 | +0.86 (+2.73%) | 3,701,489 |
| 19 Jul 2022 | CNY | 30.82 | 31.7 | 30.8 | 31.5 | 31.5 | +0.59 (+1.91%) | 2,471,236 |
| 18 Jul 2022 | CNY | 30.47 | 31.19 | 30.47 | 30.91 | 30.91 | +0.44 (+1.44%) | 1,940,472 |
| 15 Jul 2022 | CNY | 30 | 31.05 | 29.91 | 30.47 | 30.47 | +0.29 (+0.96%) | 2,519,845 |
| 14 Jul 2022 | CNY | 29.1 | 30.39 | 28.68 | 30.18 | 30.18 | +1.02 (+3.50%) | 2,263,052 |
