| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 24.5 | 23.89 | 24 | 24.17 | 24.17 | -0.05 (-0.21%) | 7,989,460 |
| 12 Aug 2022 | CNY | 24.8 | 24.17 | 24.28 | 24.22 | 24.22 | -0.05 (-0.21%) | 10,878,000 |
| 11 Aug 2022 | CNY | 24.33 | 23.8 | 24 | 24.27 | 24.27 | +0.39 (+1.63%) | 8,473,510 |
| 10 Aug 2022 | CNY | 24.24 | 23.73 | 24.18 | 23.88 | 23.88 | -0.39 (-1.61%) | 7,905,660 |
| 9 Aug 2022 | CNY | 24.38 | 23.85 | 24 | 24.27 | 24.27 | +0.14 (+0.58%) | 9,267,020 |
| 8 Aug 2022 | CNY | 24.4 | 23.85 | 24.27 | 24.13 | 24.13 | +0.3 (+1.26%) | 9,417,930 |
| 5 Aug 2022 | CNY | 23.87 | 23.08 | 23.35 | 23.83 | 23.83 | +0.35 (+1.49%) | 9,125,110 |
| 4 Aug 2022 | CNY | 23.88 | 22.91 | 22.91 | 23.48 | 23.48 | +0.52 (+2.26%) | 9,371,820 |
| 3 Aug 2022 | CNY | 24.14 | 22.85 | 23.5 | 22.96 | 22.96 | +0.35 (+1.55%) | 13,146,680 |
| 2 Aug 2022 | CNY | 23.59 | 22.31 | 23.55 | 22.61 | 22.61 | -1.32 (-5.52%) | 10,486,810 |
| 1 Aug 2022 | CNY | 23.97 | 22.92 | 23.59 | 23.93 | 23.93 | +0.18 (+0.76%) | 9,460,810 |
| 29 Jul 2022 | CNY | 24.3 | 23.65 | 24.1 | 23.75 | 23.75 | -0.51 (-2.10%) | 9,403,730 |
| 28 Jul 2022 | CNY | 24.54 | 23.81 | 24.07 | 24.26 | 24.26 | +0.4 (+1.68%) | 10,139,220 |
| 27 Jul 2022 | CNY | 24.1 | 23.6 | 24.07 | 23.86 | 23.86 | -0.23 (-0.95%) | 7,358,080 |
| 26 Jul 2022 | CNY | 24.38 | 23.5 | 23.95 | 24.09 | 24.09 | +0.14 (+0.58%) | 9,263,600 |
| 25 Jul 2022 | CNY | 24.37 | 23.75 | 23.86 | 23.95 | 23.95 | +0.07 (+0.29%) | 8,656,160 |
| 22 Jul 2022 | CNY | 24.55 | 23.6 | 24.37 | 23.88 | 23.88 | -0.52 (-2.13%) | 13,493,240 |
| 21 Jul 2022 | CNY | 25.27 | 24.4 | 25.25 | 24.4 | 24.4 | -0.87 (-3.44%) | 13,625,290 |
| 20 Jul 2022 | CNY | 25.73 | 25.05 | 25.67 | 25.27 | 25.27 | -0.15 (-0.59%) | 13,279,550 |
| 19 Jul 2022 | CNY | 25.95 | 25.3 | 25.58 | 25.42 | 25.42 | -0.17 (-0.66%) | 11,982,170 |
| 18 Jul 2022 | CNY | 25.73 | 25.02 | 25.24 | 25.59 | 25.59 | +0.09 (+0.35%) | 15,299,400 |
| 15 Jul 2022 | CNY | 26.06 | 24.8 | 25 | 25.5 | 25.5 | -1.88 (-6.87%) | 30,461,590 |
| 14 Jul 2022 | CNY | 27.45 | 26.51 | 26.59 | 27.38 | 27.38 | +0.53 (+1.97%) | 15,004,330 |
| 13 Jul 2022 | CNY | 26.98 | 25.88 | 26.4 | 26.85 | 26.85 | +0.51 (+1.94%) | 11,854,490 |
| 12 Jul 2022 | CNY | 27.19 | 26.15 | 26.71 | 26.34 | 26.34 | -0.37 (-1.39%) | 12,225,310 |
| 11 Jul 2022 | CNY | 28.7 | 26.58 | 28.7 | 26.71 | 26.71 | -2.1 (-7.29%) | 20,688,700 |
| 8 Jul 2022 | CNY | 30.07 | 28.78 | 29.99 | 28.81 | 28.81 | -0.97 (-3.26%) | 19,508,700 |
| 7 Jul 2022 | CNY | 29.8 | 28.23 | 28.73 | 29.78 | 29.78 | +1.06 (+3.69%) | 23,975,530 |
| 6 Jul 2022 | CNY | 29.45 | 28.37 | 29.33 | 28.72 | 28.72 | -0.9 (-3.04%) | 18,345,010 |
| 5 Jul 2022 | CNY | 29.66 | 28.87 | 29.33 | 29.62 | 29.62 | +0.01 (+0.03%) | 25,410,710 |
