| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 27.31 | 29.09 | 27.06 | 27.91 | 27.91 | +0.46 (+1.68%) | 7,882,235 |
| 12 Aug 2022 | CNY | 27.5 | 28.1 | 27.37 | 27.45 | 27.45 | -0.27 (-0.97%) | 2,791,281 |
| 11 Aug 2022 | CNY | 28.6 | 28.6 | 27.55 | 27.72 | 27.72 | -0.29 (-1.04%) | 3,391,900 |
| 10 Aug 2022 | CNY | 27.75 | 28.14 | 27.49 | 28.01 | 28.01 | +0.31 (+1.12%) | 3,313,870 |
| 9 Aug 2022 | CNY | 27.57 | 28.11 | 27.27 | 27.7 | 27.7 | +0.08 (+0.29%) | 3,489,600 |
| 8 Aug 2022 | CNY | 26.91 | 27.8 | 26.91 | 27.62 | 27.62 | +0.45 (+1.66%) | 4,943,942 |
| 5 Aug 2022 | CNY | 27.5 | 27.78 | 26.27 | 27.17 | 27.17 | -0.29 (-1.06%) | 8,144,202 |
| 4 Aug 2022 | CNY | 24.9 | 27.46 | 24.8 | 27.46 | 27.46 | +2.5 (+10.02%) | 5,313,511 |
| 3 Aug 2022 | CNY | 24.4 | 25.42 | 24.4 | 24.96 | 24.96 | +0.6 (+2.46%) | 3,528,361 |
| 2 Aug 2022 | CNY | 25.5 | 25.5 | 23.92 | 24.36 | 24.36 | -1.24 (-4.84%) | 2,822,450 |
| 1 Aug 2022 | CNY | 25.6 | 25.8 | 25.2 | 25.6 | 25.6 | -0.07 (-0.27%) | 1,740,778 |
| 29 Jul 2022 | CNY | 25.99 | 26.09 | 25.45 | 25.67 | 25.67 | -0.22 (-0.85%) | 2,422,043 |
| 28 Jul 2022 | CNY | 25.77 | 26.1 | 25.7 | 25.89 | 25.89 | +0.12 (+0.47%) | 1,783,530 |
| 27 Jul 2022 | CNY | 25.58 | 25.96 | 25.46 | 25.77 | 25.77 | +0.27 (+1.06%) | 2,097,522 |
| 26 Jul 2022 | CNY | 25.67 | 25.67 | 25.24 | 25.5 | 25.5 | -0.19 (-0.74%) | 1,519,838 |
| 25 Jul 2022 | CNY | 25.41 | 26.06 | 25.19 | 25.69 | 25.69 | +0.5 (+1.98%) | 2,658,856 |
| 22 Jul 2022 | CNY | 25.4 | 25.7 | 24.85 | 25.19 | 25.19 | -0.21 (-0.83%) | 2,369,081 |
| 21 Jul 2022 | CNY | 25.61 | 26.17 | 25.17 | 25.4 | 25.4 | -0.42 (-1.63%) | 2,853,520 |
| 20 Jul 2022 | CNY | 25.55 | 25.95 | 25.21 | 25.82 | 25.82 | +0.32 (+1.25%) | 3,110,568 |
| 19 Jul 2022 | CNY | 24.58 | 25.92 | 24.58 | 25.5 | 25.5 | +0.76 (+3.07%) | 3,802,896 |
| 18 Jul 2022 | CNY | 24.66 | 25.47 | 24.6 | 24.74 | 24.74 | +0.27 (+1.10%) | 2,386,719 |
| 15 Jul 2022 | CNY | 24.15 | 24.68 | 23.89 | 24.47 | 24.47 | +0.3 (+1.24%) | 3,063,057 |
| 14 Jul 2022 | CNY | 24.02 | 24.32 | 24 | 24.17 | 24.17 | +0.15 (+0.62%) | 1,604,580 |
| 13 Jul 2022 | CNY | 24.15 | 24.25 | 23.73 | 24.02 | 24.02 | +0.06 (+0.25%) | 1,537,052 |
| 12 Jul 2022 | CNY | 24.34 | 24.46 | 23.96 | 23.96 | 23.96 | -0.28 (-1.16%) | 1,843,102 |
| 11 Jul 2022 | CNY | 24.49 | 24.75 | 24.1 | 24.24 | 24.24 | -0.27 (-1.10%) | 1,863,000 |
| 8 Jul 2022 | CNY | 25.02 | 25.33 | 24.43 | 24.51 | 24.51 | -0.51 (-2.04%) | 2,934,300 |
| 7 Jul 2022 | CNY | 25.01 | 25.25 | 24.93 | 25.02 | 25.02 | +0.06 (+0.24%) | 1,645,641 |
| 6 Jul 2022 | CNY | 25.28 | 25.28 | 24.77 | 24.96 | 24.96 | -0.34 (-1.34%) | 2,251,507 |
| 5 Jul 2022 | CNY | 25.8 | 26.1 | 24.92 | 25.3 | 25.3 | -0.65 (-2.50%) | 3,444,611 |
