| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 27.98 | 29.24 | 27.36 | 28.66 | 28.66 | +0.67 (+2.39%) | 3,773,330 |
| 19 Aug 2022 | CNY | 28.65 | 29.07 | 27.5 | 27.99 | 27.99 | -0.88 (-3.05%) | 3,565,478 |
| 18 Aug 2022 | CNY | 28.95 | 29.2 | 28.28 | 28.87 | 28.87 | -0.12 (-0.41%) | 2,417,744 |
| 17 Aug 2022 | CNY | 29.51 | 30.18 | 28.71 | 28.99 | 28.99 | -0.58 (-1.96%) | 2,595,075 |
| 16 Aug 2022 | CNY | 29.6 | 30.06 | 28.39 | 29.57 | 29.57 | +0.85 (+2.96%) | 4,065,144 |
| 15 Aug 2022 | CNY | 29 | 30.02 | 28.48 | 28.72 | 28.72 | -0.59 (-2.01%) | 2,811,750 |
| 12 Aug 2022 | CNY | 29 | 30.1 | 28.73 | 29.31 | 29.31 | +0.54 (+1.88%) | 4,656,878 |
| 11 Aug 2022 | CNY | 27.5 | 29.17 | 27.27 | 28.77 | 28.77 | +1.24 (+4.50%) | 5,029,183 |
| 10 Aug 2022 | CNY | 26.98 | 27.8 | 26.05 | 27.53 | 27.53 | +0.82 (+3.07%) | 3,880,195 |
| 9 Aug 2022 | CNY | 27.43 | 28.46 | 26.44 | 26.71 | 26.71 | -1.04 (-3.75%) | 4,288,630 |
| 8 Aug 2022 | CNY | 26.05 | 28.17 | 26.05 | 27.75 | 27.75 | +1.57 (+6.00%) | 5,264,343 |
| 5 Aug 2022 | CNY | 26.19 | 26.68 | 25.6 | 26.18 | 26.18 | +0.1 (+0.38%) | 3,459,070 |
| 4 Aug 2022 | CNY | 26.73 | 26.93 | 25.36 | 26.08 | 26.08 | -0.44 (-1.66%) | 4,344,460 |
| 3 Aug 2022 | CNY | 26.9 | 28.14 | 25.99 | 26.52 | 26.52 | -0.53 (-1.96%) | 2,830,993 |
| 2 Aug 2022 | CNY | 27.4 | 27.78 | 26.56 | 27.05 | 27.05 | -0.89 (-3.19%) | 3,868,812 |
| 1 Aug 2022 | CNY | 27.33 | 28.12 | 27.05 | 27.94 | 27.94 | +0.2 (+0.72%) | 2,550,360 |
| 29 Jul 2022 | CNY | 28.41 | 28.75 | 27.5 | 27.74 | 27.74 | -0.72 (-2.53%) | 3,478,979 |
| 28 Jul 2022 | CNY | 28.65 | 28.94 | 28.15 | 28.46 | 28.46 | +0.1 (+0.35%) | 2,415,631 |
| 27 Jul 2022 | CNY | 27.34 | 28.88 | 27 | 28.36 | 28.36 | +1.04 (+3.81%) | 3,665,419 |
| 26 Jul 2022 | CNY | 27 | 28.11 | 26.83 | 27.32 | 27.32 | +0.3 (+1.11%) | 2,408,112 |
| 25 Jul 2022 | CNY | 27.25 | 27.52 | 26.58 | 27.02 | 27.02 | +0.04 (+0.15%) | 3,530,280 |
| 22 Jul 2022 | CNY | 28 | 28.73 | 26.9 | 26.98 | 26.98 | -0.84 (-3.02%) | 3,952,339 |
| 21 Jul 2022 | CNY | 28.4 | 28.95 | 27.73 | 27.82 | 27.82 | -0.83 (-2.90%) | 4,573,071 |
| 20 Jul 2022 | CNY | 26.54 | 29.2 | 25.99 | 28.65 | 28.65 | +1.38 (+5.06%) | 11,012,332 |
| 19 Jul 2022 | CNY | 26.66 | 28.99 | 26.32 | 27.27 | 27.27 | +0.47 (+1.75%) | 13,294,580 |
| 18 Jul 2022 | CNY | 26.03 | 26.88 | 25.83 | 26.8 | 26.8 | +0.77 (+2.96%) | 3,910,744 |
| 15 Jul 2022 | CNY | 26.33 | 26.8 | 25.7 | 26.03 | 26.03 | -0.62 (-2.33%) | 2,838,941 |
| 14 Jul 2022 | CNY | 26.28 | 26.8 | 25.65 | 26.65 | 26.65 | +0.37 (+1.41%) | 4,276,473 |
| 13 Jul 2022 | CNY | 25.1 | 26.68 | 24.8 | 26.28 | 26.28 | +1.06 (+4.20%) | 4,437,026 |
| 12 Jul 2022 | CNY | 25.98 | 25.98 | 25.01 | 25.22 | 25.22 | -0.54 (-2.10%) | 3,186,699 |
