| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 33.2 | 33.72 | 32.71 | 33.4 | 33.4 | -0.23 (-0.68%) | 4,653,280 |
| 22 Aug 2022 | CNY | 32.92 | 33.85 | 32.42 | 33.63 | 33.63 | +0.78 (+2.37%) | 5,000,510 |
| 19 Aug 2022 | CNY | 33.23 | 33.33 | 32.54 | 32.85 | 32.85 | -0.34 (-1.02%) | 5,350,040 |
| 18 Aug 2022 | CNY | 33.87 | 34.25 | 32.92 | 33.19 | 33.19 | -1.06 (-3.09%) | 7,109,320 |
| 17 Aug 2022 | CNY | 35.15 | 35.34 | 33.7 | 34.25 | 34.25 | -0.65 (-1.86%) | 6,529,450 |
| 16 Aug 2022 | CNY | 34.68 | 35.35 | 33.45 | 34.9 | 34.9 | +0.47 (+1.37%) | 7,527,110 |
| 15 Aug 2022 | CNY | 33.74 | 35.53 | 33.74 | 34.43 | 34.43 | +0.34 (+1.00%) | 9,375,966 |
| 12 Aug 2022 | CNY | 35.83 | 35.88 | 33.33 | 34.09 | 34.09 | -2.01 (-5.57%) | 15,295,057 |
| 11 Aug 2022 | CNY | 36 | 36.57 | 35.4 | 36.1 | 36.1 | -0.47 (-1.29%) | 8,698,241 |
| 10 Aug 2022 | CNY | 34.83 | 37.11 | 34.3 | 36.57 | 36.57 | +1.77 (+5.09%) | 11,085,868 |
| 9 Aug 2022 | CNY | 34.37 | 36.11 | 34.1 | 34.8 | 34.8 | -0.02 (-0.06%) | 8,437,628 |
| 8 Aug 2022 | CNY | 32.02 | 35.14 | 31.91 | 34.82 | 34.82 | +2.81 (+8.78%) | 9,797,763 |
| 5 Aug 2022 | CNY | 31.98 | 32.46 | 30.33 | 32.01 | 32.01 | +0.24 (+0.76%) | 7,392,633 |
| 4 Aug 2022 | CNY | 31.41 | 32.81 | 31.22 | 31.77 | 31.77 | +0.52 (+1.66%) | 10,419,511 |
| 3 Aug 2022 | CNY | 30.11 | 32.21 | 30.06 | 31.25 | 31.25 | +1.4 (+4.69%) | 15,908,784 |
| 2 Aug 2022 | CNY | 30.48 | 30.94 | 29.81 | 29.85 | 29.85 | -1.04 (-3.37%) | 8,754,867 |
| 1 Aug 2022 | CNY | 30.86 | 31 | 29.6 | 30.89 | 30.89 | +0.03 (+0.10%) | 8,252,455 |
| 29 Jul 2022 | CNY | 29.54 | 31.25 | 29.46 | 30.86 | 30.86 | +1.35 (+4.57%) | 12,123,200 |
| 28 Jul 2022 | CNY | 28 | 29.9 | 27.86 | 29.51 | 29.51 | +1.54 (+5.51%) | 7,111,130 |
| 27 Jul 2022 | CNY | 27.83 | 28.35 | 27.43 | 27.97 | 27.97 | +0.24 (+0.87%) | 2,361,359 |
| 26 Jul 2022 | CNY | 27.8 | 27.86 | 26.93 | 27.73 | 27.73 | -0.09 (-0.32%) | 3,631,093 |
| 25 Jul 2022 | CNY | 28.84 | 29.09 | 27.5 | 27.82 | 27.82 | -1.03 (-3.57%) | 5,357,118 |
| 22 Jul 2022 | CNY | 28.72 | 29.09 | 28 | 28.85 | 28.85 | +0.37 (+1.30%) | 4,761,898 |
| 21 Jul 2022 | CNY | 28.94 | 29.45 | 28.46 | 28.48 | 28.48 | -0.48 (-1.66%) | 4,710,330 |
| 20 Jul 2022 | CNY | 29 | 29.2 | 28.6 | 28.96 | 28.96 | -0.19 (-0.65%) | 3,313,991 |
| 19 Jul 2022 | CNY | 28.23 | 29.45 | 28 | 29.15 | 29.15 | +0.99 (+3.52%) | 6,262,403 |
| 18 Jul 2022 | CNY | 27.65 | 28.7 | 27.6 | 28.16 | 28.16 | +0.28 (+1.00%) | 4,486,560 |
| 15 Jul 2022 | CNY | 27.09 | 28.98 | 27.02 | 27.88 | 27.88 | +0.85 (+3.14%) | 6,372,124 |
| 14 Jul 2022 | CNY | 26.65 | 27.58 | 26.54 | 27.03 | 27.03 | +0.59 (+2.23%) | 4,427,904 |
| 13 Jul 2022 | CNY | 26.03 | 26.8 | 25.91 | 26.44 | 26.44 | +0.44 (+1.69%) | 4,459,551 |
