| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 31.84 | 32.15 | 31.12 | 31.47 | 31.47 | -0.42 (-1.32%) | 4,387,100 |
| 19 Aug 2022 | CNY | 32.94 | 33.01 | 31.8 | 31.89 | 31.89 | -1.24 (-3.74%) | 5,069,300 |
| 18 Aug 2022 | CNY | 32.81 | 33.35 | 32.1 | 33.13 | 33.13 | +0.32 (+0.98%) | 4,271,333 |
| 17 Aug 2022 | CNY | 33.65 | 33.89 | 32.71 | 32.81 | 32.81 | -0.84 (-2.50%) | 4,785,001 |
| 16 Aug 2022 | CNY | 33.51 | 33.95 | 33.1 | 33.65 | 33.65 | -0.03 (-0.09%) | 3,370,192 |
| 15 Aug 2022 | CNY | 33.29 | 34.08 | 32.83 | 33.68 | 33.68 | +0.63 (+1.91%) | 5,526,981 |
| 12 Aug 2022 | CNY | 34.18 | 34.3 | 33.01 | 33.05 | 33.05 | -1.06 (-3.11%) | 4,781,960 |
| 11 Aug 2022 | CNY | 33.95 | 34.63 | 33.87 | 34.11 | 34.11 | +0.03 (+0.09%) | 5,187,948 |
| 10 Aug 2022 | CNY | 33.8 | 35.18 | 33.69 | 34.08 | 34.08 | +0.09 (+0.26%) | 7,018,450 |
| 9 Aug 2022 | CNY | 33.85 | 34.29 | 33.35 | 33.99 | 33.99 | +0.14 (+0.41%) | 6,787,225 |
| 8 Aug 2022 | CNY | 34 | 34.41 | 33.31 | 33.85 | 33.85 | -0.35 (-1.02%) | 10,249,720 |
| 5 Aug 2022 | CNY | 32.21 | 34.83 | 31.71 | 34.2 | 34.2 | +2.24 (+7.01%) | 13,198,999 |
| 4 Aug 2022 | CNY | 33.18 | 33.97 | 31.53 | 31.96 | 31.96 | -1.1 (-3.33%) | 10,022,586 |
| 3 Aug 2022 | CNY | 31.5 | 33.76 | 31.25 | 33.06 | 33.06 | +1.56 (+4.95%) | 10,047,831 |
| 2 Aug 2022 | CNY | 31.96 | 32.17 | 30.67 | 31.5 | 31.5 | -0.82 (-2.54%) | 6,184,638 |
| 1 Aug 2022 | CNY | 31.91 | 32.6 | 31.46 | 32.32 | 32.32 | +0.24 (+0.75%) | 2,971,353 |
| 29 Jul 2022 | CNY | 31.95 | 32.85 | 31.91 | 32.08 | 32.08 | +0.15 (+0.47%) | 3,882,757 |
| 28 Jul 2022 | CNY | 31.77 | 32.15 | 31.33 | 31.93 | 31.93 | +0.35 (+1.11%) | 3,567,421 |
| 27 Jul 2022 | CNY | 31.49 | 32.45 | 31.18 | 31.58 | 31.58 | +0.08 (+0.25%) | 3,178,920 |
| 26 Jul 2022 | CNY | 29.88 | 31.75 | 29.75 | 31.5 | 31.5 | +1.39 (+4.62%) | 3,959,159 |
| 25 Jul 2022 | CNY | 31 | 31.27 | 29.7 | 30.11 | 30.11 | -0.69 (-2.24%) | 3,072,246 |
| 22 Jul 2022 | CNY | 30.77 | 31.17 | 30.36 | 30.8 | 30.8 | +0.05 (+0.16%) | 2,635,700 |
| 21 Jul 2022 | CNY | 31.5 | 31.6 | 30.7 | 30.75 | 30.75 | -0.59 (-1.88%) | 2,418,941 |
| 20 Jul 2022 | CNY | 30.96 | 31.57 | 30.56 | 31.34 | 31.34 | +0.41 (+1.33%) | 2,482,730 |
| 19 Jul 2022 | CNY | 31.5 | 31.99 | 30.79 | 30.93 | 30.93 | -0.17 (-0.55%) | 4,359,330 |
| 18 Jul 2022 | CNY | 30.56 | 31.25 | 30.03 | 31.1 | 31.1 | +1.11 (+3.70%) | 4,483,737 |
| 15 Jul 2022 | CNY | 28.86 | 30.5 | 28.76 | 29.99 | 29.99 | +0.93 (+3.20%) | 5,126,038 |
| 14 Jul 2022 | CNY | 27.38 | 29.63 | 27.2 | 29.06 | 29.06 | +1.6 (+5.83%) | 7,123,476 |
| 13 Jul 2022 | CNY | 28.01 | 28.39 | 26.3 | 27.46 | 27.46 | -1.32 (-4.59%) | 8,565,314 |
| 12 Jul 2022 | CNY | 29.73 | 29.98 | 28.7 | 28.78 | 28.78 | -1 (-3.36%) | 3,232,963 |
