| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 34.96 | 36.5 | 33.88 | 36.1 | 36.1 | +1.16 (+3.32%) | 1,329,266 |
| 19 Aug 2022 | CNY | 35.76 | 38.2 | 34.9 | 34.94 | 34.94 | -0.79 (-2.21%) | 1,753,273 |
| 18 Aug 2022 | CNY | 36.55 | 37.26 | 35.33 | 35.73 | 35.73 | -1.19 (-3.22%) | 2,036,955 |
| 17 Aug 2022 | CNY | 32.6 | 37.26 | 31.79 | 36.92 | 36.92 | +4.32 (+13.25%) | 2,581,181 |
| 16 Aug 2022 | CNY | 32.5 | 33.16 | 32.36 | 32.6 | 32.6 | -0.35 (-1.06%) | 523,894 |
| 15 Aug 2022 | CNY | 32.84 | 34.12 | 32.68 | 32.95 | 32.95 | -0.04 (-0.12%) | 698,972 |
| 12 Aug 2022 | CNY | 34.49 | 34.71 | 32.9 | 32.99 | 32.99 | -1.48 (-4.29%) | 976,096 |
| 11 Aug 2022 | CNY | 32.1 | 34.47 | 32 | 34.47 | 34.47 | +2.6 (+8.16%) | 1,587,794 |
| 10 Aug 2022 | CNY | 32.06 | 32.57 | 31.57 | 31.87 | 31.87 | -0.19 (-0.59%) | 565,397 |
| 9 Aug 2022 | CNY | 31.05 | 32.48 | 30.72 | 32.06 | 32.06 | +1.01 (+3.25%) | 1,176,274 |
| 8 Aug 2022 | CNY | 30.12 | 31.34 | 29.42 | 31.05 | 31.05 | +0.91 (+3.02%) | 735,185 |
| 5 Aug 2022 | CNY | 29.34 | 30.21 | 29.17 | 30.14 | 30.14 | +0.8 (+2.73%) | 636,359 |
| 4 Aug 2022 | CNY | 28.92 | 29.37 | 28.38 | 29.34 | 29.34 | +0.8 (+2.80%) | 441,615 |
| 3 Aug 2022 | CNY | 28.38 | 29.8 | 28.38 | 28.54 | 28.54 | +0.18 (+0.63%) | 484,374 |
| 2 Aug 2022 | CNY | 30.3 | 30.3 | 26.67 | 28.36 | 28.36 | -1.68 (-5.59%) | 644,836 |
| 1 Aug 2022 | CNY | 29.16 | 30.13 | 29.05 | 30.04 | 30.04 | +0.61 (+2.07%) | 474,937 |
| 29 Jul 2022 | CNY | 30.48 | 30.48 | 29.36 | 29.43 | 29.43 | -0.64 (-2.13%) | 417,827 |
| 28 Jul 2022 | CNY | 29.98 | 30.41 | 29.52 | 30.07 | 30.07 | +0.24 (+0.80%) | 656,515 |
| 27 Jul 2022 | CNY | 28.52 | 30.44 | 28.52 | 29.83 | 29.83 | +1.57 (+5.56%) | 1,132,065 |
| 26 Jul 2022 | CNY | 28.72 | 28.94 | 27.72 | 28.26 | 28.26 | -0.09 (-0.32%) | 267,789 |
| 25 Jul 2022 | CNY | 28.42 | 29 | 28.11 | 28.35 | 28.35 | -0.07 (-0.25%) | 295,039 |
| 22 Jul 2022 | CNY | 28.8 | 28.9 | 28.32 | 28.42 | 28.42 | -0.38 (-1.32%) | 361,576 |
| 21 Jul 2022 | CNY | 29.12 | 29.48 | 28.71 | 28.8 | 28.8 | -0.1 (-0.35%) | 305,677 |
| 20 Jul 2022 | CNY | 28.62 | 29.45 | 28.62 | 28.9 | 28.9 | -0.04 (-0.14%) | 350,366 |
| 19 Jul 2022 | CNY | 29.59 | 29.59 | 28.56 | 28.94 | 28.94 | -0.16 (-0.55%) | 440,586 |
| 18 Jul 2022 | CNY | 28.46 | 29.31 | 28.46 | 29.1 | 29.1 | +0.35 (+1.22%) | 598,426 |
| 15 Jul 2022 | CNY | 28.5 | 29.12 | 27.85 | 28.75 | 28.75 | +0.19 (+0.67%) | 874,248 |
| 14 Jul 2022 | CNY | 27.24 | 29.3 | 27.23 | 28.56 | 28.56 | +1.44 (+5.31%) | 1,173,857 |
| 13 Jul 2022 | CNY | 26.22 | 27.41 | 25.83 | 27.12 | 27.12 | +1.14 (+4.39%) | 519,074 |
| 12 Jul 2022 | CNY | 26.81 | 27.37 | 25.98 | 25.98 | 25.98 | -1.13 (-4.17%) | 530,788 |
