| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | CNY | 25.1 | 23.58 | 23.65 | 25.06 | 25.06 | +1.52 (+6.46%) | 47,275,240 |
| 4 Aug 2022 | CNY | 23.75 | 23.31 | 23.43 | 23.54 | 23.54 | +0.24 (+1.03%) | 13,331,100 |
| 3 Aug 2022 | CNY | 23.84 | 23.09 | 23.12 | 23.3 | 23.3 | +0.18 (+0.78%) | 23,154,660 |
| 2 Aug 2022 | CNY | 24.05 | 22.9 | 24.04 | 23.12 | 23.12 | -1.27 (-5.21%) | 34,323,920 |
| 1 Aug 2022 | CNY | 24.48 | 23.97 | 24.26 | 24.39 | 24.39 | +0.12 (+0.49%) | 16,080,830 |
| 29 Jul 2022 | CNY | 24.96 | 24.1 | 24.87 | 24.27 | 24.27 | -0.68 (-2.73%) | 28,285,530 |
| 28 Jul 2022 | CNY | 25.22 | 24.69 | 24.69 | 24.95 | 24.95 | +0.39 (+1.59%) | 24,361,370 |
| 27 Jul 2022 | CNY | 24.89 | 24.46 | 24.66 | 24.56 | 24.56 | -0.15 (-0.61%) | 12,447,260 |
| 26 Jul 2022 | CNY | 24.79 | 24.18 | 24.2 | 24.71 | 24.71 | +0.62 (+2.57%) | 18,938,060 |
| 25 Jul 2022 | CNY | 24.43 | 23.91 | 24.39 | 24.09 | 24.09 | -0.2 (-0.82%) | 11,760,890 |
| 22 Jul 2022 | CNY | 24.77 | 24.06 | 24.66 | 24.29 | 24.29 | -0.37 (-1.50%) | 19,371,280 |
| 21 Jul 2022 | CNY | 25.1 | 24.64 | 24.78 | 24.66 | 24.66 | -0.18 (-0.72%) | 15,912,100 |
| 20 Jul 2022 | CNY | 25.08 | 24.71 | 24.92 | 24.84 | 24.84 | -0.01 (-0.04%) | 16,800,460 |
| 19 Jul 2022 | CNY | 24.92 | 24.21 | 24.21 | 24.85 | 24.85 | +0.43 (+1.76%) | 18,857,630 |
| 18 Jul 2022 | CNY | 24.55 | 23.91 | 24.05 | 24.42 | 24.42 | +0.41 (+1.71%) | 14,730,130 |
| 15 Jul 2022 | CNY | 24.59 | 23.99 | 24.41 | 24.01 | 24.01 | -0.48 (-1.96%) | 19,152,250 |
| 14 Jul 2022 | CNY | 24.74 | 24.33 | 24.58 | 24.49 | 24.49 | -0.09 (-0.37%) | 13,829,070 |
| 13 Jul 2022 | CNY | 24.76 | 24.43 | 24.5 | 24.58 | 24.58 | +0.11 (+0.45%) | 11,699,980 |
| 12 Jul 2022 | CNY | 24.97 | 24.46 | 24.97 | 24.47 | 24.47 | -0.45 (-1.81%) | 17,221,530 |
| 11 Jul 2022 | CNY | 25.44 | 24.77 | 25.44 | 24.92 | 24.92 | -0.62 (-2.43%) | 23,600,860 |
| 8 Jul 2022 | CNY | 25.95 | 25.48 | 25.6 | 25.54 | 25.54 | -0.01 (-0.04%) | 19,208,870 |
| 7 Jul 2022 | CNY | 25.74 | 25.45 | 25.55 | 25.55 | 25.55 | +0.05 (+0.20%) | 17,571,540 |
| 6 Jul 2022 | CNY | 25.95 | 25.32 | 25.73 | 25.5 | 25.5 | -0.35 (-1.35%) | 22,804,690 |
| 5 Jul 2022 | CNY | 26.28 | 25.42 | 26.25 | 25.85 | 25.85 | -0.38 (-1.45%) | 34,751,580 |
| 4 Jul 2022 | CNY | 26.24 | 25.74 | 26.18 | 26.23 | 26.23 | -0.03 (-0.11%) | 24,851,180 |
| 1 Jul 2022 | CNY | 26.85 | 26.16 | 26.55 | 26.26 | 26.26 | -0.22 (-0.83%) | 39,150,880 |
| 30 Jun 2022 | CNY | 26.69 | 25.83 | 25.92 | 26.48 | 26.48 | +0.56 (+2.16%) | 45,679,960 |
| 29 Jun 2022 | CNY | 26.65 | 25.9 | 26.15 | 25.92 | 25.92 | -0.43 (-1.63%) | 49,876,850 |
| 28 Jun 2022 | CNY | 26.35 | 25.53 | 25.97 | 26.35 | 26.35 | +0.41 (+1.58%) | 44,370,850 |
| 27 Jun 2022 | CNY | 26.24 | 25.76 | 26.19 | 25.94 | 25.94 | -0.17 (-0.65%) | 44,093,300 |
