| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 32.35 | 33.07 | 32.01 | 33 | 33 | +0.35 (+1.07%) | 2,001,914 |
| 22 Aug 2022 | CNY | 32.19 | 32.81 | 31.2 | 32.65 | 32.65 | +0.17 (+0.52%) | 2,078,276 |
| 19 Aug 2022 | CNY | 32.75 | 33.23 | 32.2 | 32.48 | 32.48 | -0.52 (-1.58%) | 2,931,382 |
| 18 Aug 2022 | CNY | 31.84 | 34.3 | 31.61 | 33 | 33 | +1.01 (+3.16%) | 5,849,548 |
| 17 Aug 2022 | CNY | 31.99 | 32.2 | 30.77 | 31.99 | 31.99 | -0.14 (-0.44%) | 6,786,813 |
| 16 Aug 2022 | CNY | 33.5 | 35.27 | 32.13 | 32.13 | 32.13 | -3.57 (-10%) | 15,581,455 |
| 15 Aug 2022 | CNY | 34.56 | 36.25 | 34.23 | 35.7 | 35.7 | +1.14 (+3.30%) | 4,820,879 |
| 12 Aug 2022 | CNY | 36.58 | 36.58 | 34.33 | 34.56 | 34.56 | -2.03 (-5.55%) | 3,432,964 |
| 11 Aug 2022 | CNY | 35.25 | 36.65 | 34.58 | 36.59 | 36.59 | +1.59 (+4.54%) | 5,186,138 |
| 10 Aug 2022 | CNY | 34.59 | 35.43 | 34.11 | 35 | 35 | +0.4 (+1.16%) | 3,141,574 |
| 9 Aug 2022 | CNY | 32.65 | 35.95 | 32.57 | 34.6 | 34.6 | +1.89 (+5.78%) | 5,374,720 |
| 8 Aug 2022 | CNY | 32.48 | 33.07 | 32.11 | 32.71 | 32.71 | +0.28 (+0.86%) | 1,390,509 |
| 5 Aug 2022 | CNY | 33.2 | 33.35 | 31.9 | 32.43 | 32.43 | -0.45 (-1.37%) | 1,881,438 |
| 4 Aug 2022 | CNY | 32.85 | 33.06 | 31.5 | 32.88 | 32.88 | +0.32 (+0.98%) | 3,059,471 |
| 3 Aug 2022 | CNY | 33.2 | 33.88 | 32.32 | 32.56 | 32.56 | -0.75 (-2.25%) | 3,455,664 |
| 2 Aug 2022 | CNY | 32.81 | 34.22 | 32.56 | 33.31 | 33.31 | -0.09 (-0.27%) | 2,873,218 |
| 1 Aug 2022 | CNY | 32.98 | 33.67 | 32.55 | 33.4 | 33.4 | +0.2 (+0.60%) | 3,180,299 |
| 29 Jul 2022 | CNY | 31.12 | 34 | 31.12 | 33.2 | 33.2 | +2.14 (+6.89%) | 4,383,125 |
| 28 Jul 2022 | CNY | 30.5 | 31.38 | 30.46 | 31.06 | 31.06 | +0.66 (+2.17%) | 3,041,380 |
| 27 Jul 2022 | CNY | 29.71 | 31.06 | 29.71 | 30.4 | 30.4 | +0.45 (+1.50%) | 3,006,040 |
| 26 Jul 2022 | CNY | 29.51 | 31.31 | 29.08 | 29.95 | 29.95 | +0.56 (+1.91%) | 2,017,660 |
| 25 Jul 2022 | CNY | 30.35 | 30.45 | 29.03 | 29.39 | 29.39 | -0.9 (-2.97%) | 2,292,471 |
| 22 Jul 2022 | CNY | 32.1 | 32.1 | 29.78 | 30.29 | 30.29 | -1.85 (-5.76%) | 4,289,562 |
| 21 Jul 2022 | CNY | 30.94 | 34.05 | 30.31 | 32.14 | 32.14 | +1.19 (+3.84%) | 4,166,182 |
| 20 Jul 2022 | CNY | 29.58 | 31.01 | 29.5 | 30.95 | 30.95 | +1.46 (+4.95%) | 2,536,845 |
| 19 Jul 2022 | CNY | 28.89 | 29.54 | 28.5 | 29.49 | 29.49 | +0.83 (+2.90%) | 2,443,384 |
| 18 Jul 2022 | CNY | 27.6 | 28.88 | 26.9 | 28.66 | 28.66 | +0.94 (+3.39%) | 3,123,879 |
| 15 Jul 2022 | CNY | 28.65 | 28.74 | 27.72 | 27.72 | 27.72 | -0.81 (-2.84%) | 2,185,351 |
| 14 Jul 2022 | CNY | 28.73 | 29 | 28.31 | 28.53 | 28.53 | -0.24 (-0.83%) | 1,689,645 |
| 13 Jul 2022 | CNY | 28.86 | 29.09 | 28.12 | 28.77 | 28.77 | 0.0 (0.0%) | 1,541,676 |
