| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 31.82 | 36.99 | 31.82 | 35.15 | 35.15 | +3.14 (+9.81%) | 1,290,314 |
| 22 Aug 2022 | CNY | 31.95 | 32.87 | 31.69 | 32.01 | 32.01 | +0.21 (+0.66%) | 234,389 |
| 19 Aug 2022 | CNY | 33 | 34.14 | 31.8 | 31.8 | 31.8 | -1.66 (-4.96%) | 338,054 |
| 18 Aug 2022 | CNY | 33.17 | 33.55 | 32.43 | 33.46 | 33.46 | +0.45 (+1.36%) | 186,965 |
| 17 Aug 2022 | CNY | 32.82 | 33.58 | 32.4 | 33.01 | 33.01 | +0.19 (+0.58%) | 243,995 |
| 16 Aug 2022 | CNY | 33.78 | 33.78 | 32.77 | 32.82 | 32.82 | -0.96 (-2.84%) | 151,196 |
| 15 Aug 2022 | CNY | 33.75 | 34.4 | 33.23 | 33.78 | 33.78 | -0.22 (-0.65%) | 170,903 |
| 12 Aug 2022 | CNY | 33.75 | 34.35 | 33.75 | 34 | 34 | -0.18 (-0.53%) | 132,883 |
| 11 Aug 2022 | CNY | 34.49 | 34.49 | 34.01 | 34.18 | 34.18 | +0.03 (+0.09%) | 191,185 |
| 10 Aug 2022 | CNY | 33.47 | 34.48 | 33.21 | 34.15 | 34.15 | +0.67 (+2.00%) | 315,186 |
| 9 Aug 2022 | CNY | 33 | 33.5 | 32.02 | 33.48 | 33.48 | +0.71 (+2.17%) | 279,677 |
| 8 Aug 2022 | CNY | 32.64 | 33.11 | 32.03 | 32.77 | 32.77 | +0.1 (+0.31%) | 244,509 |
| 5 Aug 2022 | CNY | 30.8 | 32.82 | 30.56 | 32.67 | 32.67 | +1.77 (+5.73%) | 440,725 |
| 4 Aug 2022 | CNY | 30.07 | 30.97 | 30.07 | 30.9 | 30.9 | +0.47 (+1.54%) | 126,314 |
| 3 Aug 2022 | CNY | 30.5 | 31.05 | 30 | 30.43 | 30.43 | +0.24 (+0.79%) | 229,451 |
| 2 Aug 2022 | CNY | 31.82 | 31.82 | 29.61 | 30.19 | 30.19 | -1.86 (-5.80%) | 299,483 |
| 1 Aug 2022 | CNY | 32 | 32.7 | 31.81 | 32.05 | 32.05 | +0.05 (+0.16%) | 232,161 |
| 29 Jul 2022 | CNY | 32.35 | 32.36 | 31.54 | 32 | 32 | 0.0 (0.0%) | 177,759 |
| 28 Jul 2022 | CNY | 31.51 | 32.34 | 31.05 | 32 | 32 | +0.49 (+1.56%) | 291,987 |
| 27 Jul 2022 | CNY | 30.9 | 31.58 | 30.44 | 31.51 | 31.51 | +0.86 (+2.81%) | 302,048 |
| 26 Jul 2022 | CNY | 30 | 31.09 | 29.46 | 30.65 | 30.65 | +1.02 (+3.44%) | 327,707 |
| 25 Jul 2022 | CNY | 29.91 | 30.29 | 29.4 | 29.63 | 29.63 | -0.28 (-0.94%) | 191,212 |
| 22 Jul 2022 | CNY | 30.4 | 30.65 | 29.71 | 29.91 | 29.91 | -0.24 (-0.80%) | 143,639 |
| 21 Jul 2022 | CNY | 30.04 | 30.59 | 29.65 | 30.15 | 30.15 | +0.12 (+0.40%) | 144,791 |
| 20 Jul 2022 | CNY | 30.32 | 30.35 | 29.78 | 30.03 | 30.03 | -0.07 (-0.23%) | 111,245 |
| 19 Jul 2022 | CNY | 28.78 | 30.18 | 28.78 | 30.1 | 30.1 | +0.75 (+2.56%) | 151,424 |
| 18 Jul 2022 | CNY | 28.53 | 29.43 | 27.96 | 29.35 | 29.35 | +0.82 (+2.87%) | 128,189 |
| 15 Jul 2022 | CNY | 29.2 | 29.2 | 28.21 | 28.53 | 28.53 | -0.47 (-1.62%) | 199,983 |
| 14 Jul 2022 | CNY | 28.77 | 29.61 | 28.45 | 29 | 29 | -0.04 (-0.14%) | 216,304 |
| 13 Jul 2022 | CNY | 28.9 | 29.29 | 28.6 | 29.04 | 29.04 | 0.0 (0.0%) | 88,913 |
