| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 30.55 | 31.2 | 29.34 | 29.5 | 29.5 | -1.36 (-4.41%) | 1,610,396 |
| 23 Aug 2022 | CNY | 30.71 | 31.09 | 30 | 30.86 | 30.86 | -0.16 (-0.52%) | 1,829,902 |
| 22 Aug 2022 | CNY | 31.15 | 31.47 | 29.91 | 31.02 | 31.02 | -0.09 (-0.29%) | 2,929,796 |
| 19 Aug 2022 | CNY | 28.92 | 32.44 | 28.85 | 31.11 | 31.11 | +2.07 (+7.13%) | 3,997,267 |
| 18 Aug 2022 | CNY | 28.59 | 29.89 | 28.46 | 29.04 | 29.04 | +0.62 (+2.18%) | 3,451,894 |
| 17 Aug 2022 | CNY | 26.81 | 28.95 | 26.48 | 28.42 | 28.42 | +1.61 (+6.01%) | 4,007,625 |
| 16 Aug 2022 | CNY | 26.23 | 27.28 | 26.18 | 26.81 | 26.81 | +0.51 (+1.94%) | 3,172,113 |
| 15 Aug 2022 | CNY | 28.2 | 28.2 | 26.11 | 26.3 | 26.3 | -1.63 (-5.84%) | 2,761,870 |
| 12 Aug 2022 | CNY | 28.77 | 29.17 | 27.83 | 27.93 | 27.93 | -0.72 (-2.51%) | 2,111,656 |
| 11 Aug 2022 | CNY | 26.43 | 29.93 | 26.43 | 28.65 | 28.65 | +2.01 (+7.55%) | 5,388,550 |
| 10 Aug 2022 | CNY | 27.78 | 27.84 | 26.4 | 26.64 | 26.64 | -0.76 (-2.77%) | 2,058,144 |
| 9 Aug 2022 | CNY | 28.41 | 28.42 | 26.6 | 27.4 | 27.4 | -1.22 (-4.26%) | 3,551,679 |
| 8 Aug 2022 | CNY | 29.5 | 29.82 | 28.46 | 28.62 | 28.62 | -0.89 (-3.02%) | 1,290,020 |
| 5 Aug 2022 | CNY | 28.73 | 29.72 | 28.51 | 29.51 | 29.51 | +0.81 (+2.82%) | 1,323,908 |
| 4 Aug 2022 | CNY | 28.33 | 29.7 | 28.31 | 28.7 | 28.7 | +0.36 (+1.27%) | 1,038,394 |
| 3 Aug 2022 | CNY | 28.15 | 29.71 | 28.15 | 28.34 | 28.34 | -0.26 (-0.91%) | 1,072,727 |
| 2 Aug 2022 | CNY | 29.58 | 29.7 | 27.33 | 28.6 | 28.6 | -1.17 (-3.93%) | 4,100,324 |
| 1 Aug 2022 | CNY | 29.95 | 30.28 | 29.3 | 29.77 | 29.77 | -0.32 (-1.06%) | 1,411,028 |
| 29 Jul 2022 | CNY | 31.87 | 31.9 | 30 | 30.09 | 30.09 | -1.46 (-4.63%) | 1,669,914 |
| 28 Jul 2022 | CNY | 32.38 | 32.87 | 31.32 | 31.55 | 31.55 | -0.83 (-2.56%) | 1,557,640 |
| 27 Jul 2022 | CNY | 31.81 | 32.49 | 31.66 | 32.38 | 32.38 | +0.49 (+1.54%) | 908,981 |
| 26 Jul 2022 | CNY | 33.26 | 33.49 | 31.89 | 31.89 | 31.89 | -1.29 (-3.89%) | 1,282,926 |
| 25 Jul 2022 | CNY | 32.83 | 34.19 | 32.35 | 33.18 | 33.18 | +0.02 (+0.06%) | 965,926 |
| 22 Jul 2022 | CNY | 33 | 34.1 | 31.7 | 33.16 | 33.16 | -0.14 (-0.42%) | 1,825,622 |
| 21 Jul 2022 | CNY | 32.22 | 33.79 | 31.64 | 33.3 | 33.3 | +1.08 (+3.35%) | 2,232,504 |
| 20 Jul 2022 | CNY | 30.82 | 33.67 | 30.61 | 32.22 | 32.22 | +1.06 (+3.40%) | 2,283,096 |
| 19 Jul 2022 | CNY | 31.5 | 31.5 | 29.26 | 31.16 | 31.16 | +0.26 (+0.84%) | 1,845,916 |
| 18 Jul 2022 | CNY | 31.21 | 32.2 | 30.03 | 30.9 | 30.9 | -0.33 (-1.06%) | 1,557,647 |
| 15 Jul 2022 | CNY | 30.94 | 32.5 | 29.8 | 31.23 | 31.23 | +0.55 (+1.79%) | 2,291,515 |
| 14 Jul 2022 | CNY | 29.85 | 32.25 | 29.31 | 30.68 | 30.68 | +0.52 (+1.72%) | 1,931,366 |
