| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 32.7 | 33.34 | 32.26 | 33.26 | 33.26 | +0.52 (+1.59%) | 1,095,350 |
| 19 Aug 2022 | CNY | 33.23 | 33.77 | 32.7 | 32.74 | 32.74 | -0.41 (-1.24%) | 1,597,130 |
| 18 Aug 2022 | CNY | 33.31 | 33.6 | 33.03 | 33.15 | 33.15 | -0.38 (-1.13%) | 1,133,415 |
| 17 Aug 2022 | CNY | 34.17 | 34.42 | 33.34 | 33.53 | 33.53 | -0.71 (-2.07%) | 1,627,055 |
| 16 Aug 2022 | CNY | 34.35 | 34.7 | 34.02 | 34.24 | 34.24 | -0.11 (-0.32%) | 1,420,810 |
| 15 Aug 2022 | CNY | 34.02 | 34.49 | 33.65 | 34.35 | 34.35 | +0.34 (+1.00%) | 1,872,975 |
| 12 Aug 2022 | CNY | 34.8 | 35.45 | 33.98 | 34.01 | 34.01 | -0.84 (-2.41%) | 2,095,395 |
| 11 Aug 2022 | CNY | 34.34 | 35.56 | 34.03 | 34.85 | 34.85 | +0.82 (+2.41%) | 2,863,520 |
| 10 Aug 2022 | CNY | 33.65 | 34.86 | 33.22 | 34.03 | 34.03 | +0.63 (+1.89%) | 2,871,675 |
| 9 Aug 2022 | CNY | 32.68 | 33.8 | 32.31 | 33.4 | 33.4 | +0.84 (+2.58%) | 2,214,747 |
| 8 Aug 2022 | CNY | 31.7 | 32.66 | 31.5 | 32.56 | 32.56 | +0.86 (+2.71%) | 1,563,370 |
| 5 Aug 2022 | CNY | 31.88 | 32.16 | 31.18 | 31.7 | 31.7 | -0.09 (-0.28%) | 1,544,835 |
| 4 Aug 2022 | CNY | 30.68 | 32.49 | 30.68 | 31.79 | 31.79 | +1.11 (+3.62%) | 1,964,222 |
| 3 Aug 2022 | CNY | 30.51 | 31.5 | 30.51 | 30.68 | 30.68 | 0.0 (0.0%) | 1,908,436 |
| 2 Aug 2022 | CNY | 32.8 | 32.95 | 30.08 | 30.68 | 30.68 | -2.47 (-7.45%) | 3,104,030 |
| 1 Aug 2022 | CNY | 32.73 | 33.24 | 32.5 | 33.15 | 33.15 | +0.15 (+0.45%) | 968,508 |
| 29 Jul 2022 | CNY | 33.34 | 33.56 | 32.71 | 33 | 33 | -0.35 (-1.05%) | 1,484,418 |
| 28 Jul 2022 | CNY | 33.52 | 33.62 | 33.11 | 33.35 | 33.35 | -0.04 (-0.12%) | 1,109,335 |
| 27 Jul 2022 | CNY | 33.12 | 33.93 | 32.98 | 33.39 | 33.39 | 0.0 (0.0%) | 1,852,795 |
| 26 Jul 2022 | CNY | 33.35 | 34.47 | 32.37 | 33.39 | 33.39 | +1.19 (+3.70%) | 2,850,993 |
| 25 Jul 2022 | CNY | 32.75 | 32.96 | 32.03 | 32.2 | 32.2 | -0.53 (-1.62%) | 940,355 |
| 22 Jul 2022 | CNY | 33.24 | 33.63 | 32.6 | 32.73 | 32.73 | -0.63 (-1.89%) | 1,175,635 |
| 21 Jul 2022 | CNY | 33.81 | 34.03 | 33.31 | 33.36 | 33.36 | -0.64 (-1.88%) | 940,960 |
| 20 Jul 2022 | CNY | 34.24 | 34.27 | 33.66 | 34 | 34 | +0.03 (+0.09%) | 1,081,470 |
| 19 Jul 2022 | CNY | 34 | 34.44 | 33.62 | 33.97 | 33.97 | +0.01 (+0.03%) | 1,038,540 |
| 18 Jul 2022 | CNY | 33.22 | 34.05 | 33.11 | 33.96 | 33.96 | +0.95 (+2.88%) | 1,181,116 |
| 15 Jul 2022 | CNY | 33.48 | 33.79 | 33.01 | 33.01 | 33.01 | -0.37 (-1.11%) | 1,193,970 |
| 14 Jul 2022 | CNY | 33.17 | 33.55 | 32.75 | 33.38 | 33.38 | +0.51 (+1.55%) | 1,066,295 |
| 13 Jul 2022 | CNY | 32.8 | 33.3 | 32.62 | 32.87 | 32.87 | -0.04 (-0.12%) | 989,745 |
| 12 Jul 2022 | CNY | 33.99 | 33.99 | 32.84 | 32.91 | 32.91 | -0.84 (-2.49%) | 1,453,069 |
