| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 31.32 | 31.6 | 30.88 | 31.24 | 31.24 | -0.28 (-0.89%) | 277,483 |
| 24 Aug 2022 | CNY | 32.16 | 32.16 | 31.43 | 31.52 | 31.52 | -0.72 (-2.23%) | 391,609 |
| 23 Aug 2022 | CNY | 32.36 | 32.53 | 31.97 | 32.24 | 32.24 | +0.12 (+0.37%) | 260,590 |
| 22 Aug 2022 | CNY | 31.71 | 32.26 | 31.51 | 32.12 | 32.12 | +0.29 (+0.91%) | 335,794 |
| 19 Aug 2022 | CNY | 32.24 | 32.58 | 31.69 | 31.83 | 31.83 | -0.54 (-1.67%) | 448,467 |
| 18 Aug 2022 | CNY | 32.11 | 32.59 | 31.85 | 32.37 | 32.37 | -0.02 (-0.06%) | 255,402 |
| 17 Aug 2022 | CNY | 32.21 | 32.62 | 32.01 | 32.39 | 32.39 | -0.05 (-0.15%) | 437,104 |
| 16 Aug 2022 | CNY | 32.99 | 33.13 | 32.32 | 32.44 | 32.44 | -0.43 (-1.31%) | 433,818 |
| 15 Aug 2022 | CNY | 32.88 | 33.05 | 32 | 32.87 | 32.87 | -0.3 (-0.90%) | 331,225 |
| 12 Aug 2022 | CNY | 33.61 | 33.65 | 32.88 | 33.17 | 33.17 | -0.23 (-0.69%) | 504,722 |
| 11 Aug 2022 | CNY | 32.12 | 33.73 | 32.1 | 33.4 | 33.4 | +1.28 (+3.99%) | 1,007,880 |
| 10 Aug 2022 | CNY | 32.01 | 32.45 | 31.75 | 32.12 | 32.12 | +0.04 (+0.12%) | 424,455 |
| 9 Aug 2022 | CNY | 32.4 | 32.5 | 31.9 | 32.08 | 32.08 | -0.15 (-0.47%) | 299,217 |
| 8 Aug 2022 | CNY | 32 | 32.55 | 31.86 | 32.23 | 32.23 | +0.26 (+0.81%) | 430,060 |
| 5 Aug 2022 | CNY | 30.46 | 31.97 | 30.45 | 31.97 | 31.97 | +1.3 (+4.24%) | 523,599 |
| 4 Aug 2022 | CNY | 30.03 | 30.92 | 29.95 | 30.67 | 30.67 | +0.64 (+2.13%) | 290,891 |
| 3 Aug 2022 | CNY | 29.91 | 30.69 | 29.77 | 30.03 | 30.03 | +0.12 (+0.40%) | 461,607 |
| 2 Aug 2022 | CNY | 31.29 | 31.5 | 29.35 | 29.91 | 29.91 | -1.54 (-4.90%) | 716,348 |
| 1 Aug 2022 | CNY | 31.3 | 31.68 | 31.2 | 31.45 | 31.45 | -0.13 (-0.41%) | 341,197 |
| 29 Jul 2022 | CNY | 32.6 | 32.6 | 31.38 | 31.58 | 31.58 | -0.69 (-2.14%) | 578,411 |
| 28 Jul 2022 | CNY | 31.68 | 32.82 | 31.68 | 32.27 | 32.27 | +0.59 (+1.86%) | 742,236 |
| 27 Jul 2022 | CNY | 31.28 | 31.8 | 31 | 31.68 | 31.68 | +0.4 (+1.28%) | 471,618 |
| 26 Jul 2022 | CNY | 31.62 | 31.62 | 30.86 | 31.28 | 31.28 | -0.34 (-1.08%) | 371,218 |
| 25 Jul 2022 | CNY | 31.4 | 31.94 | 31.4 | 31.62 | 31.62 | +0.2 (+0.64%) | 245,679 |
| 22 Jul 2022 | CNY | 31.63 | 31.99 | 30.95 | 31.42 | 31.42 | -0.38 (-1.19%) | 287,469 |
| 21 Jul 2022 | CNY | 31.89 | 32.26 | 31.51 | 31.8 | 31.8 | -0.08 (-0.25%) | 369,569 |
| 20 Jul 2022 | CNY | 31.11 | 32.26 | 31.11 | 31.88 | 31.88 | +0.59 (+1.89%) | 631,609 |
| 19 Jul 2022 | CNY | 31.26 | 31.39 | 30.61 | 31.29 | 31.29 | +0.19 (+0.61%) | 337,786 |
| 18 Jul 2022 | CNY | 30.13 | 31.1 | 30.13 | 31.1 | 31.1 | +0.99 (+3.29%) | 308,872 |
| 15 Jul 2022 | CNY | 31.12 | 31.5 | 30.1 | 30.11 | 30.11 | -1.22 (-3.89%) | 431,974 |
