| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27.2 | 28.37 | 26.82 | 27.98 | 27.98 | +0.78 (+2.87%) | 10,526,913 |
| 22 Aug 2022 | CNY | 26.09 | 27.31 | 25.73 | 27.2 | 27.2 | +1.18 (+4.53%) | 10,683,925 |
| 19 Aug 2022 | CNY | 26.83 | 27.78 | 25.93 | 26.02 | 26.02 | -0.77 (-2.87%) | 7,419,759 |
| 18 Aug 2022 | CNY | 26.99 | 27.1 | 26.15 | 26.79 | 26.79 | +0.29 (+1.09%) | 10,493,123 |
| 17 Aug 2022 | CNY | 28.39 | 28.39 | 26.33 | 26.5 | 26.5 | -1.77 (-6.26%) | 12,411,100 |
| 16 Aug 2022 | CNY | 28.38 | 28.74 | 27.45 | 28.27 | 28.27 | -0.1 (-0.35%) | 13,416,781 |
| 15 Aug 2022 | CNY | 25.71 | 28.37 | 25.52 | 28.37 | 28.37 | +2.58 (+10.00%) | 20,176,108 |
| 12 Aug 2022 | CNY | 26.99 | 27.09 | 25.78 | 25.79 | 25.79 | -1.12 (-4.16%) | 7,752,808 |
| 11 Aug 2022 | CNY | 25.99 | 27.11 | 25.7 | 26.91 | 26.91 | +1.2 (+4.67%) | 12,062,917 |
| 10 Aug 2022 | CNY | 26.31 | 26.5 | 25.4 | 25.71 | 25.71 | -0.75 (-2.83%) | 10,028,231 |
| 9 Aug 2022 | CNY | 26.88 | 26.91 | 26.27 | 26.46 | 26.46 | -0.79 (-2.90%) | 8,959,911 |
| 8 Aug 2022 | CNY | 27.11 | 27.26 | 25.72 | 27.25 | 27.25 | +0.11 (+0.41%) | 12,645,519 |
| 5 Aug 2022 | CNY | 27.49 | 28.2 | 26.25 | 27.14 | 27.14 | -0.39 (-1.42%) | 12,959,622 |
| 4 Aug 2022 | CNY | 26.8 | 28 | 26.58 | 27.53 | 27.53 | +0.65 (+2.42%) | 7,363,762 |
| 3 Aug 2022 | CNY | 27.4 | 28.03 | 26.51 | 26.88 | 26.88 | -0.9 (-3.24%) | 5,765,658 |
| 2 Aug 2022 | CNY | 27.6 | 28.2 | 27.1 | 27.78 | 27.78 | -0.43 (-1.52%) | 6,300,866 |
| 1 Aug 2022 | CNY | 27.09 | 28.21 | 27 | 28.21 | 28.21 | +1.02 (+3.75%) | 10,008,942 |
| 29 Jul 2022 | CNY | 27.09 | 27.48 | 26.33 | 27.19 | 27.19 | +0.29 (+1.08%) | 7,818,261 |
| 28 Jul 2022 | CNY | 27.51 | 28.08 | 26.61 | 26.9 | 26.9 | -0.59 (-2.15%) | 6,730,089 |
| 27 Jul 2022 | CNY | 27 | 28.08 | 26.47 | 27.49 | 27.49 | +0.19 (+0.70%) | 9,369,819 |
| 26 Jul 2022 | CNY | 25.7 | 27.55 | 25.36 | 27.3 | 27.3 | +1.61 (+6.27%) | 9,109,664 |
| 25 Jul 2022 | CNY | 26.68 | 27.09 | 25.46 | 25.69 | 25.69 | -1.14 (-4.25%) | 6,732,566 |
| 22 Jul 2022 | CNY | 26.8 | 27 | 25.78 | 26.83 | 26.83 | -0.02 (-0.07%) | 8,615,877 |
| 21 Jul 2022 | CNY | 26.06 | 28.02 | 25.85 | 26.85 | 26.85 | +0.95 (+3.67%) | 9,387,137 |
| 20 Jul 2022 | CNY | 25.71 | 26.2 | 25.16 | 25.9 | 25.9 | +0.1 (+0.39%) | 8,122,470 |
| 19 Jul 2022 | CNY | 24.82 | 26.15 | 24.3 | 25.8 | 25.8 | +1.05 (+4.24%) | 14,634,258 |
| 18 Jul 2022 | CNY | 23.85 | 25.6 | 23.74 | 24.75 | 24.75 | +1.02 (+4.30%) | 12,159,503 |
| 15 Jul 2022 | CNY | 23.89 | 25.28 | 23.44 | 23.73 | 23.73 | -0.07 (-0.29%) | 15,512,628 |
| 14 Jul 2022 | CNY | 22.05 | 24.26 | 21.92 | 23.8 | 23.8 | +1.75 (+7.94%) | 23,656,142 |
| 13 Jul 2022 | CNY | 21.18 | 22.39 | 21.03 | 22.05 | 22.05 | +0.87 (+4.11%) | 7,932,843 |
