| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 26.56 | 27.15 | 26.48 | 26.89 | 26.89 | +0.28 (+1.05%) | 4,139,325 |
| 22 Aug 2022 | CNY | 26.25 | 26.92 | 25.73 | 26.61 | 26.61 | +0.46 (+1.76%) | 5,219,020 |
| 19 Aug 2022 | CNY | 26.51 | 27.15 | 26.1 | 26.15 | 26.15 | -0.15 (-0.57%) | 4,699,995 |
| 18 Aug 2022 | CNY | 25.5 | 26.48 | 25.2 | 26.3 | 26.3 | +0.73 (+2.85%) | 4,179,611 |
| 17 Aug 2022 | CNY | 25.61 | 25.77 | 25.14 | 25.57 | 25.57 | 0.0 (0.0%) | 2,208,471 |
| 16 Aug 2022 | CNY | 25.95 | 26.23 | 25.43 | 25.57 | 25.57 | -0.53 (-2.03%) | 3,070,036 |
| 15 Aug 2022 | CNY | 25.3 | 26.17 | 24.31 | 26.1 | 26.1 | +0.1 (+0.38%) | 4,722,348 |
| 12 Aug 2022 | CNY | 26.66 | 26.66 | 25.9 | 26 | 26 | -0.58 (-2.18%) | 2,970,450 |
| 11 Aug 2022 | CNY | 26.05 | 26.88 | 25.91 | 26.58 | 26.58 | +0.73 (+2.82%) | 3,673,882 |
| 10 Aug 2022 | CNY | 25.55 | 26.28 | 25.3 | 25.85 | 25.85 | +0.2 (+0.78%) | 3,172,990 |
| 9 Aug 2022 | CNY | 25.34 | 25.66 | 25.13 | 25.65 | 25.65 | +0.3 (+1.18%) | 3,018,460 |
| 8 Aug 2022 | CNY | 25.54 | 25.58 | 25.16 | 25.35 | 25.35 | -0.07 (-0.28%) | 3,082,674 |
| 5 Aug 2022 | CNY | 24.93 | 25.58 | 24.93 | 25.42 | 25.42 | +0.33 (+1.32%) | 3,212,377 |
| 4 Aug 2022 | CNY | 25.44 | 25.6 | 24.55 | 25.09 | 25.09 | -0.09 (-0.36%) | 2,905,830 |
| 3 Aug 2022 | CNY | 25.16 | 26.08 | 25.03 | 25.18 | 25.18 | +0.13 (+0.52%) | 3,525,397 |
| 2 Aug 2022 | CNY | 25.99 | 25.99 | 24.8 | 25.05 | 25.05 | -1.4 (-5.29%) | 4,194,965 |
| 1 Aug 2022 | CNY | 26.2 | 26.55 | 25.67 | 26.45 | 26.45 | +0.25 (+0.95%) | 2,870,555 |
| 29 Jul 2022 | CNY | 26.41 | 26.67 | 26.15 | 26.2 | 26.2 | -0.27 (-1.02%) | 1,846,340 |
| 28 Jul 2022 | CNY | 26.18 | 26.77 | 26.18 | 26.47 | 26.47 | +0.22 (+0.84%) | 2,795,655 |
| 27 Jul 2022 | CNY | 25.76 | 26.49 | 25.76 | 26.25 | 26.25 | +0.5 (+1.94%) | 2,808,319 |
| 26 Jul 2022 | CNY | 25.95 | 25.97 | 25.13 | 25.75 | 25.75 | -0.06 (-0.23%) | 2,756,815 |
| 25 Jul 2022 | CNY | 26.4 | 26.5 | 25.65 | 25.81 | 25.81 | -0.63 (-2.38%) | 2,823,425 |
| 22 Jul 2022 | CNY | 26.73 | 26.88 | 26.1 | 26.44 | 26.44 | -0.44 (-1.64%) | 4,330,060 |
| 21 Jul 2022 | CNY | 26.79 | 27.41 | 26.62 | 26.88 | 26.88 | +0.13 (+0.49%) | 3,722,500 |
| 20 Jul 2022 | CNY | 26.91 | 27.09 | 26.45 | 26.75 | 26.75 | 0.0 (0.0%) | 3,597,396 |
| 19 Jul 2022 | CNY | 26.41 | 26.88 | 26.36 | 26.75 | 26.75 | +0.05 (+0.19%) | 4,132,151 |
| 18 Jul 2022 | CNY | 26.2 | 26.96 | 25.6 | 26.7 | 26.7 | +0.65 (+2.50%) | 5,942,720 |
| 15 Jul 2022 | CNY | 25.42 | 27.18 | 25.2 | 26.05 | 26.05 | +0.68 (+2.68%) | 6,857,464 |
| 14 Jul 2022 | CNY | 25.02 | 25.62 | 24.71 | 25.37 | 25.37 | +0.37 (+1.48%) | 3,522,595 |
| 13 Jul 2022 | CNY | 24.7 | 25.07 | 24.28 | 25 | 25 | +0.73 (+3.01%) | 3,878,838 |
