| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 30.28 | 33.31 | 29.3 | 33.31 | 33.31 | +3.03 (+10.01%) | 3,978,436 |
| 22 Aug 2022 | CNY | 31.04 | 31.25 | 29.88 | 30.28 | 30.28 | -1.1 (-3.51%) | 2,410,800 |
| 19 Aug 2022 | CNY | 33.97 | 33.99 | 31.2 | 31.38 | 31.38 | -1.25 (-3.83%) | 4,580,900 |
| 18 Aug 2022 | CNY | 29.53 | 32.63 | 29.53 | 32.63 | 32.63 | +2.97 (+10.01%) | 3,102,700 |
| 17 Aug 2022 | CNY | 30.72 | 30.9 | 29.11 | 29.66 | 29.66 | -1.22 (-3.95%) | 2,713,900 |
| 16 Aug 2022 | CNY | 28.89 | 31.1 | 28.88 | 30.88 | 30.88 | +2 (+6.93%) | 3,439,400 |
| 15 Aug 2022 | CNY | 28.38 | 28.95 | 28.38 | 28.88 | 28.88 | +0.27 (+0.94%) | 2,010,200 |
| 12 Aug 2022 | CNY | 29.76 | 29.96 | 28.5 | 28.61 | 28.61 | -1.15 (-3.86%) | 1,632,800 |
| 11 Aug 2022 | CNY | 30.03 | 30.57 | 29.6 | 29.76 | 29.76 | -0.51 (-1.68%) | 1,359,600 |
| 10 Aug 2022 | CNY | 30.75 | 30.76 | 29.88 | 30.27 | 30.27 | -0.5 (-1.62%) | 1,301,200 |
| 9 Aug 2022 | CNY | 31.28 | 31.5 | 30.22 | 30.77 | 30.77 | -0.25 (-0.81%) | 1,932,600 |
| 8 Aug 2022 | CNY | 29 | 31.45 | 29 | 31.02 | 31.02 | +0.83 (+2.75%) | 1,883,700 |
| 5 Aug 2022 | CNY | 31.21 | 31.5 | 29.29 | 30.19 | 30.19 | -0.99 (-3.18%) | 2,884,300 |
| 4 Aug 2022 | CNY | 30.55 | 31.23 | 29.87 | 31.18 | 31.18 | +0.08 (+0.26%) | 1,931,343 |
| 3 Aug 2022 | CNY | 30.8 | 32.8 | 30 | 31.1 | 31.1 | -0.78 (-2.45%) | 3,353,700 |
| 2 Aug 2022 | CNY | 31.12 | 32.47 | 30.8 | 31.88 | 31.88 | +0.28 (+0.89%) | 3,068,000 |
| 1 Aug 2022 | CNY | 32.54 | 32.99 | 30.5 | 31.6 | 31.6 | -0.31 (-0.97%) | 3,128,000 |
| 29 Jul 2022 | CNY | 33.4 | 33.5 | 31.09 | 31.91 | 31.91 | -0.84 (-2.56%) | 3,821,800 |
| 28 Jul 2022 | CNY | 31.84 | 33.48 | 31.2 | 32.75 | 32.75 | +0.37 (+1.14%) | 3,960,700 |
| 27 Jul 2022 | CNY | 31.39 | 33.2 | 31 | 32.38 | 32.38 | +0.69 (+2.18%) | 4,251,100 |
| 26 Jul 2022 | CNY | 31.26 | 33 | 31.13 | 31.69 | 31.69 | +0.45 (+1.44%) | 4,514,800 |
| 25 Jul 2022 | CNY | 31.26 | 31.97 | 30.48 | 31.24 | 31.24 | -0.76 (-2.38%) | 3,016,300 |
| 22 Jul 2022 | CNY | 32.11 | 32.97 | 31.51 | 32 | 32 | +0.18 (+0.57%) | 4,197,400 |
| 21 Jul 2022 | CNY | 32.5 | 33.79 | 31.77 | 31.82 | 31.82 | -1.98 (-5.86%) | 6,232,745 |
| 20 Jul 2022 | CNY | 32.79 | 36.1 | 32.05 | 33.8 | 33.8 | +0.98 (+2.99%) | 9,218,998 |
| 19 Jul 2022 | CNY | 31.03 | 32.82 | 30 | 32.82 | 32.82 | +2.98 (+9.99%) | 7,677,794 |
| 18 Jul 2022 | CNY | 28.15 | 29.84 | 27.52 | 29.84 | 29.84 | +2.71 (+9.99%) | 2,550,336 |
| 15 Jul 2022 | CNY | 24.02 | 27.13 | 24 | 27.13 | 27.13 | +2.47 (+10.02%) | 3,030,696 |
| 14 Jul 2022 | CNY | 24.77 | 25.32 | 24.37 | 24.66 | 24.66 | -0.32 (-1.28%) | 1,597,300 |
| 13 Jul 2022 | CNY | 24.36 | 25.48 | 24.36 | 24.98 | 24.98 | -0.18 (-0.72%) | 1,478,100 |
