| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 31.17 | 31.89 | 30.64 | 31.03 | 31.03 | -0.12 (-0.39%) | 1,052,529 |
| 19 Aug 2022 | CNY | 31.96 | 32 | 31.13 | 31.15 | 31.15 | -0.65 (-2.04%) | 1,091,700 |
| 18 Aug 2022 | CNY | 32 | 32.07 | 31.4 | 31.8 | 31.8 | -0.03 (-0.09%) | 848,044 |
| 17 Aug 2022 | CNY | 32.14 | 32.42 | 31.62 | 31.83 | 31.83 | -0.4 (-1.24%) | 1,718,961 |
| 16 Aug 2022 | CNY | 31.16 | 32.26 | 30.85 | 32.23 | 32.23 | +0.98 (+3.14%) | 3,092,366 |
| 15 Aug 2022 | CNY | 29.96 | 31.3 | 29.96 | 31.25 | 31.25 | +1.15 (+3.82%) | 2,063,663 |
| 12 Aug 2022 | CNY | 30.65 | 30.69 | 30.01 | 30.1 | 30.1 | -0.32 (-1.05%) | 799,794 |
| 11 Aug 2022 | CNY | 30.55 | 30.87 | 30.32 | 30.42 | 30.42 | -0.13 (-0.43%) | 864,089 |
| 10 Aug 2022 | CNY | 30.5 | 30.78 | 30.24 | 30.55 | 30.55 | +0.03 (+0.10%) | 798,805 |
| 9 Aug 2022 | CNY | 30.03 | 30.85 | 29.85 | 30.52 | 30.52 | +0.47 (+1.56%) | 1,332,155 |
| 8 Aug 2022 | CNY | 29.24 | 30.09 | 28.94 | 30.05 | 30.05 | +0.81 (+2.77%) | 928,318 |
| 5 Aug 2022 | CNY | 29.2 | 29.6 | 28.97 | 29.24 | 29.24 | +0.21 (+0.72%) | 710,836 |
| 4 Aug 2022 | CNY | 28.42 | 29.11 | 28.39 | 29.03 | 29.03 | +0.71 (+2.51%) | 938,000 |
| 3 Aug 2022 | CNY | 28.06 | 29.6 | 28 | 28.32 | 28.32 | +0.41 (+1.47%) | 1,739,621 |
| 2 Aug 2022 | CNY | 29.7 | 29.88 | 27.64 | 27.91 | 27.91 | -2.17 (-7.21%) | 1,855,880 |
| 1 Aug 2022 | CNY | 30.19 | 30.6 | 30.01 | 30.08 | 30.08 | -0.1 (-0.33%) | 868,802 |
| 29 Jul 2022 | CNY | 30.73 | 30.73 | 30.18 | 30.18 | 30.18 | -0.38 (-1.24%) | 1,099,195 |
| 28 Jul 2022 | CNY | 30.84 | 30.88 | 30.34 | 30.56 | 30.56 | -0.07 (-0.23%) | 1,186,040 |
| 27 Jul 2022 | CNY | 30.14 | 30.65 | 30 | 30.63 | 30.63 | +0.43 (+1.42%) | 2,212,182 |
| 26 Jul 2022 | CNY | 29.04 | 30.59 | 28.55 | 30.2 | 30.2 | +1.22 (+4.21%) | 1,907,901 |
| 25 Jul 2022 | CNY | 29.1 | 29.45 | 28.74 | 28.98 | 28.98 | -0.37 (-1.26%) | 553,036 |
| 22 Jul 2022 | CNY | 29.65 | 29.76 | 29 | 29.35 | 29.35 | -0.26 (-0.88%) | 875,344 |
| 21 Jul 2022 | CNY | 30.1 | 30.38 | 29.49 | 29.61 | 29.61 | -0.47 (-1.56%) | 1,106,209 |
| 20 Jul 2022 | CNY | 30.3 | 30.39 | 29.83 | 30.08 | 30.08 | -0.21 (-0.69%) | 1,061,372 |
| 19 Jul 2022 | CNY | 29.67 | 30.31 | 29.5 | 30.29 | 30.29 | +0.52 (+1.75%) | 1,521,621 |
| 18 Jul 2022 | CNY | 29.3 | 29.97 | 29 | 29.77 | 29.77 | +0.39 (+1.33%) | 1,080,400 |
| 15 Jul 2022 | CNY | 29.76 | 30 | 29.21 | 29.38 | 29.38 | -0.35 (-1.18%) | 1,213,999 |
| 14 Jul 2022 | CNY | 29.65 | 30.2 | 29.28 | 29.73 | 29.73 | +0.31 (+1.05%) | 1,510,834 |
| 13 Jul 2022 | CNY | 28.42 | 29.89 | 28.4 | 29.42 | 29.42 | +0.88 (+3.08%) | 1,284,218 |
| 12 Jul 2022 | CNY | 29.28 | 29.28 | 28.52 | 28.54 | 28.54 | -0.75 (-2.56%) | 1,141,875 |
