| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 32.35 | 32.9 | 31.73 | 32.29 | 32.29 | -0.26 (-0.80%) | 2,492,720 |
| 19 Aug 2022 | CNY | 33.65 | 33.7 | 32.5 | 32.55 | 32.55 | -1.13 (-3.36%) | 2,344,500 |
| 18 Aug 2022 | CNY | 33.3 | 33.89 | 33.2 | 33.68 | 33.68 | +0.15 (+0.45%) | 2,511,660 |
| 17 Aug 2022 | CNY | 33.55 | 34.65 | 33.33 | 33.53 | 33.53 | +0.18 (+0.54%) | 4,840,779 |
| 16 Aug 2022 | CNY | 33.37 | 33.88 | 33.1 | 33.35 | 33.35 | +0.08 (+0.24%) | 2,936,511 |
| 15 Aug 2022 | CNY | 32.94 | 34.25 | 32.6 | 33.27 | 33.27 | +0.59 (+1.81%) | 3,908,397 |
| 12 Aug 2022 | CNY | 33.12 | 33.61 | 32.41 | 32.68 | 32.68 | -0.44 (-1.33%) | 3,616,659 |
| 11 Aug 2022 | CNY | 36.21 | 36.21 | 33.02 | 33.12 | 33.12 | -0.98 (-2.87%) | 8,156,627 |
| 10 Aug 2022 | CNY | 31.09 | 34.1 | 30.65 | 34.1 | 34.1 | +3.1 (+10%) | 5,396,904 |
| 9 Aug 2022 | CNY | 30.74 | 31.6 | 30.54 | 31 | 31 | +0.26 (+0.85%) | 2,614,473 |
| 8 Aug 2022 | CNY | 30.67 | 30.9 | 30.34 | 30.74 | 30.74 | +0.09 (+0.29%) | 1,311,300 |
| 5 Aug 2022 | CNY | 30.7 | 31.1 | 30.18 | 30.65 | 30.65 | +0.05 (+0.16%) | 1,924,600 |
| 4 Aug 2022 | CNY | 30.62 | 31 | 30.05 | 30.6 | 30.6 | +0.1 (+0.33%) | 1,751,341 |
| 3 Aug 2022 | CNY | 31.35 | 31.96 | 30.5 | 30.5 | 30.5 | -0.85 (-2.71%) | 2,382,013 |
| 2 Aug 2022 | CNY | 32.31 | 32.5 | 30.41 | 31.35 | 31.35 | -1.44 (-4.39%) | 3,412,500 |
| 1 Aug 2022 | CNY | 33.24 | 33.24 | 32.41 | 32.79 | 32.79 | -0.83 (-2.47%) | 2,443,860 |
| 29 Jul 2022 | CNY | 34.18 | 35.2 | 33.56 | 33.62 | 33.62 | -0.02 (-0.06%) | 3,408,456 |
| 28 Jul 2022 | CNY | 32.5 | 34.75 | 32.09 | 33.64 | 33.64 | +1.04 (+3.19%) | 4,435,045 |
| 27 Jul 2022 | CNY | 32.35 | 32.62 | 32.05 | 32.6 | 32.6 | +0.25 (+0.77%) | 1,214,814 |
| 26 Jul 2022 | CNY | 32.26 | 32.65 | 31.66 | 32.35 | 32.35 | +0.05 (+0.15%) | 1,406,718 |
| 25 Jul 2022 | CNY | 33.2 | 33.65 | 31.96 | 32.3 | 32.3 | -0.86 (-2.59%) | 2,120,350 |
| 22 Jul 2022 | CNY | 33.2 | 34.1 | 32.75 | 33.16 | 33.16 | -0.04 (-0.12%) | 2,305,020 |
| 21 Jul 2022 | CNY | 34.01 | 34.43 | 33.2 | 33.2 | 33.2 | -0.8 (-2.35%) | 2,466,650 |
| 20 Jul 2022 | CNY | 33.99 | 34.59 | 33.6 | 34 | 34 | +0.13 (+0.38%) | 2,063,078 |
| 19 Jul 2022 | CNY | 34.54 | 34.99 | 33.82 | 33.87 | 33.87 | -0.37 (-1.08%) | 2,527,150 |
| 18 Jul 2022 | CNY | 33.88 | 34.6 | 33.33 | 34.24 | 34.24 | +0.36 (+1.06%) | 2,367,423 |
| 15 Jul 2022 | CNY | 34.52 | 35.1 | 33.88 | 33.88 | 33.88 | -1.01 (-2.89%) | 2,402,401 |
| 14 Jul 2022 | CNY | 33.6 | 35.48 | 33.34 | 34.89 | 34.89 | +1.21 (+3.59%) | 4,203,600 |
| 13 Jul 2022 | CNY | 32.58 | 34.28 | 32.31 | 33.68 | 33.68 | +1.24 (+3.82%) | 2,951,775 |
| 12 Jul 2022 | CNY | 33.26 | 33.31 | 32.4 | 32.44 | 32.44 | -0.66 (-1.99%) | 1,782,847 |
