| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 29.92 | 30.58 | 29.38 | 29.5 | 29.5 | -0.49 (-1.63%) | 5,199,097 |
| 22 Aug 2022 | CNY | 29.73 | 30.17 | 28.8 | 29.99 | 29.99 | +0.36 (+1.21%) | 5,205,438 |
| 19 Aug 2022 | CNY | 30.67 | 30.89 | 29.5 | 29.63 | 29.63 | -0.71 (-2.34%) | 6,322,010 |
| 18 Aug 2022 | CNY | 28.98 | 30.91 | 28.9 | 30.34 | 30.34 | +1.06 (+3.62%) | 10,950,968 |
| 17 Aug 2022 | CNY | 28.9 | 30.26 | 28.5 | 29.28 | 29.28 | +0.4 (+1.39%) | 11,101,763 |
| 16 Aug 2022 | CNY | 28.88 | 29.18 | 28.41 | 28.88 | 28.88 | +0.18 (+0.63%) | 12,760,394 |
| 15 Aug 2022 | CNY | 26.85 | 29.44 | 26.51 | 28.7 | 28.7 | +1.94 (+7.25%) | 20,380,026 |
| 12 Aug 2022 | CNY | 26.95 | 27.18 | 26.66 | 26.76 | 26.76 | -0.26 (-0.96%) | 4,604,389 |
| 11 Aug 2022 | CNY | 27.2 | 27.5 | 26.75 | 27.02 | 27.02 | -0.29 (-1.06%) | 7,015,060 |
| 10 Aug 2022 | CNY | 27.9 | 28.09 | 26.95 | 27.31 | 27.31 | +0.11 (+0.40%) | 9,136,601 |
| 9 Aug 2022 | CNY | 27.72 | 28.3 | 27.14 | 27.2 | 27.2 | -0.6 (-2.16%) | 8,891,990 |
| 8 Aug 2022 | CNY | 26.73 | 28.56 | 26.22 | 27.8 | 27.8 | +1.14 (+4.28%) | 12,937,142 |
| 5 Aug 2022 | CNY | 25.75 | 27.1 | 25.75 | 26.66 | 26.66 | +0.26 (+0.98%) | 18,348,011 |
| 4 Aug 2022 | CNY | 24.3 | 26.4 | 24.3 | 26.4 | 26.4 | +2.4 (+10%) | 15,542,711 |
| 3 Aug 2022 | CNY | 24.46 | 25.58 | 23.73 | 24 | 24 | -0.37 (-1.52%) | 11,075,020 |
| 2 Aug 2022 | CNY | 26.33 | 26.33 | 24 | 24.37 | 24.37 | -1.86 (-7.09%) | 11,785,235 |
| 1 Aug 2022 | CNY | 26.04 | 26.25 | 25.5 | 26.23 | 26.23 | +0.11 (+0.42%) | 7,254,837 |
| 29 Jul 2022 | CNY | 26.9 | 27.2 | 25.91 | 26.12 | 26.12 | -0.61 (-2.28%) | 8,902,770 |
| 28 Jul 2022 | CNY | 26.85 | 27.73 | 26.55 | 26.73 | 26.73 | -0.54 (-1.98%) | 13,290,443 |
| 27 Jul 2022 | CNY | 26.84 | 27.34 | 25.9 | 27.27 | 27.27 | +0.43 (+1.60%) | 17,207,905 |
| 26 Jul 2022 | CNY | 26.21 | 28.78 | 25.67 | 26.84 | 26.84 | +0.68 (+2.60%) | 32,523,547 |
| 25 Jul 2022 | CNY | 23.85 | 26.16 | 23.76 | 26.16 | 26.16 | +2.38 (+10.01%) | 14,913,625 |
| 22 Jul 2022 | CNY | 23.06 | 24.5 | 23.06 | 23.78 | 23.78 | +0.38 (+1.62%) | 9,240,690 |
| 21 Jul 2022 | CNY | 23.76 | 24.2 | 23.08 | 23.4 | 23.4 | -0.56 (-2.34%) | 9,818,853 |
| 20 Jul 2022 | CNY | 23.78 | 24.34 | 23.76 | 23.96 | 23.96 | +0.04 (+0.17%) | 7,084,244 |
| 19 Jul 2022 | CNY | 24.4 | 25 | 23.82 | 23.92 | 23.92 | -0.77 (-3.12%) | 12,333,004 |
| 18 Jul 2022 | CNY | 23.28 | 24.94 | 23.06 | 24.69 | 24.69 | +1.04 (+4.40%) | 20,011,579 |
| 15 Jul 2022 | CNY | 22.92 | 24.35 | 22.6 | 23.65 | 23.65 | +0.88 (+3.86%) | 18,081,800 |
| 14 Jul 2022 | CNY | 22.61 | 23.47 | 22.5 | 22.77 | 22.77 | -0.11 (-0.48%) | 7,098,116 |
| 13 Jul 2022 | CNY | 22.44 | 23.18 | 22.01 | 22.88 | 22.88 | +0.34 (+1.51%) | 7,533,511 |
