| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 27.15 | 27.2 | 26.21 | 26.33 | 26.33 | -0.82 (-3.02%) | 4,851,222 |
| 23 Aug 2022 | CNY | 27.91 | 27.96 | 26.8 | 27.15 | 27.15 | -0.62 (-2.23%) | 5,647,185 |
| 22 Aug 2022 | CNY | 27.62 | 27.93 | 26.84 | 27.77 | 27.77 | -0.06 (-0.22%) | 6,269,711 |
| 19 Aug 2022 | CNY | 28.31 | 28.78 | 27.72 | 27.83 | 27.83 | -0.34 (-1.21%) | 3,272,724 |
| 18 Aug 2022 | CNY | 28.1 | 28.46 | 27.64 | 28.17 | 28.17 | +0.06 (+0.21%) | 2,779,968 |
| 17 Aug 2022 | CNY | 28.62 | 28.67 | 27.72 | 28.11 | 28.11 | -0.28 (-0.99%) | 3,975,292 |
| 16 Aug 2022 | CNY | 28.74 | 28.88 | 28.25 | 28.39 | 28.39 | -0.44 (-1.53%) | 3,945,924 |
| 15 Aug 2022 | CNY | 28.8 | 28.89 | 28.33 | 28.83 | 28.83 | -0.03 (-0.10%) | 3,846,473 |
| 12 Aug 2022 | CNY | 29.22 | 29.48 | 28.69 | 28.86 | 28.86 | -0.44 (-1.50%) | 5,122,427 |
| 11 Aug 2022 | CNY | 28.25 | 29.56 | 28.2 | 29.3 | 29.3 | +1.05 (+3.72%) | 6,049,066 |
| 10 Aug 2022 | CNY | 27.76 | 28.55 | 27.76 | 28.25 | 28.25 | +0.27 (+0.96%) | 3,928,474 |
| 9 Aug 2022 | CNY | 28 | 28.08 | 27.43 | 27.98 | 27.98 | -0.06 (-0.21%) | 3,518,482 |
| 8 Aug 2022 | CNY | 27.52 | 28.59 | 27.52 | 28.04 | 28.04 | +0.56 (+2.04%) | 5,791,294 |
| 5 Aug 2022 | CNY | 26.59 | 27.59 | 26.45 | 27.48 | 27.48 | +0.82 (+3.08%) | 4,245,025 |
| 4 Aug 2022 | CNY | 26.53 | 26.93 | 26.18 | 26.66 | 26.66 | +0.26 (+0.98%) | 4,951,583 |
| 3 Aug 2022 | CNY | 26.62 | 27.42 | 26.3 | 26.4 | 26.4 | -0.33 (-1.23%) | 6,601,901 |
| 2 Aug 2022 | CNY | 28.02 | 28.02 | 26.2 | 26.73 | 26.73 | -1.3 (-4.64%) | 8,998,595 |
| 1 Aug 2022 | CNY | 28.18 | 28.35 | 27.68 | 28.03 | 28.03 | -0.21 (-0.74%) | 3,994,135 |
| 29 Jul 2022 | CNY | 29.28 | 29.3 | 28.13 | 28.24 | 28.24 | -0.92 (-3.16%) | 5,504,757 |
| 28 Jul 2022 | CNY | 29.3 | 29.6 | 28.9 | 29.16 | 29.16 | -0.17 (-0.58%) | 3,407,635 |
| 27 Jul 2022 | CNY | 28.7 | 29.46 | 28.6 | 29.33 | 29.33 | +0.39 (+1.35%) | 6,020,677 |
| 26 Jul 2022 | CNY | 28.22 | 29.3 | 27.77 | 28.94 | 28.94 | +0.72 (+2.55%) | 7,500,054 |
| 25 Jul 2022 | CNY | 29.35 | 29.68 | 28.1 | 28.22 | 28.22 | -1.13 (-3.85%) | 8,966,597 |
| 22 Jul 2022 | CNY | 30.25 | 30.63 | 29.08 | 29.35 | 29.35 | -1.03 (-3.39%) | 8,544,595 |
| 21 Jul 2022 | CNY | 30.44 | 30.9 | 30.16 | 30.38 | 30.38 | -0.29 (-0.95%) | 4,009,776 |
| 20 Jul 2022 | CNY | 30.5 | 30.84 | 30.2 | 30.67 | 30.67 | +0.48 (+1.59%) | 5,591,028 |
| 19 Jul 2022 | CNY | 30.92 | 31.17 | 29.62 | 30.19 | 30.19 | -0.61 (-1.98%) | 8,791,150 |
| 18 Jul 2022 | CNY | 30.5 | 30.95 | 30 | 30.8 | 30.8 | -0.15 (-0.48%) | 5,552,875 |
| 15 Jul 2022 | CNY | 32 | 32 | 30.9 | 30.95 | 30.95 | -0.76 (-2.40%) | 5,213,650 |
| 14 Jul 2022 | CNY | 30.09 | 32.99 | 30 | 31.71 | 31.71 | +1.71 (+5.70%) | 13,474,749 |
