| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 29.1 | 29.78 | 28.92 | 29.68 | 29.68 | +0.59 (+2.03%) | 21,871,362 |
| 22 Aug 2022 | CNY | 28.45 | 29.19 | 28.18 | 29.09 | 29.09 | +0.44 (+1.54%) | 14,107,312 |
| 19 Aug 2022 | CNY | 28.88 | 29.8 | 28.63 | 28.65 | 28.65 | -0.23 (-0.80%) | 19,968,435 |
| 18 Aug 2022 | CNY | 28.49 | 29.33 | 28.3 | 28.88 | 28.88 | +0.26 (+0.91%) | 16,787,510 |
| 17 Aug 2022 | CNY | 27.8 | 28.94 | 27.71 | 28.62 | 28.62 | +0.77 (+2.76%) | 23,746,713 |
| 16 Aug 2022 | CNY | 28.02 | 28.3 | 27.73 | 27.85 | 27.85 | -0.17 (-0.61%) | 14,349,846 |
| 15 Aug 2022 | CNY | 28.32 | 28.75 | 27.95 | 28.02 | 28.02 | -0.48 (-1.68%) | 16,605,800 |
| 12 Aug 2022 | CNY | 29 | 29.07 | 28.46 | 28.5 | 28.5 | -0.58 (-1.99%) | 15,137,163 |
| 11 Aug 2022 | CNY | 27.92 | 29.45 | 27.84 | 29.08 | 29.08 | +1.41 (+5.10%) | 31,014,436 |
| 10 Aug 2022 | CNY | 27.8 | 28.36 | 27.56 | 27.67 | 27.67 | -0.36 (-1.28%) | 12,896,966 |
| 9 Aug 2022 | CNY | 27.9 | 28.19 | 27.48 | 28.03 | 28.03 | -0.04 (-0.14%) | 16,472,813 |
| 8 Aug 2022 | CNY | 29.1 | 29.29 | 27.88 | 28.07 | 28.07 | -0.53 (-1.85%) | 20,530,301 |
| 5 Aug 2022 | CNY | 27.29 | 28.61 | 27.05 | 28.6 | 28.6 | +1.42 (+5.22%) | 30,560,961 |
| 4 Aug 2022 | CNY | 28.04 | 28.11 | 26.98 | 27.18 | 27.18 | -0.84 (-3.00%) | 23,935,978 |
| 3 Aug 2022 | CNY | 28.1 | 28.7 | 27.85 | 28.02 | 28.02 | +0.09 (+0.32%) | 24,728,272 |
| 2 Aug 2022 | CNY | 27.6 | 28.22 | 27.22 | 27.93 | 27.93 | -0.02 (-0.07%) | 22,148,092 |
| 1 Aug 2022 | CNY | 26.83 | 28.1 | 26.35 | 27.95 | 27.95 | +1.09 (+4.06%) | 23,819,807 |
| 29 Jul 2022 | CNY | 26.94 | 27.3 | 26.68 | 26.86 | 26.86 | -0.26 (-0.96%) | 12,309,039 |
| 28 Jul 2022 | CNY | 26.78 | 27.79 | 26.78 | 27.12 | 27.12 | +0.34 (+1.27%) | 21,022,428 |
| 27 Jul 2022 | CNY | 26.07 | 27.46 | 25.93 | 26.78 | 26.78 | +0.48 (+1.83%) | 19,363,685 |
| 26 Jul 2022 | CNY | 25.97 | 26.31 | 25.83 | 26.3 | 26.3 | +0.4 (+1.54%) | 8,180,741 |
| 25 Jul 2022 | CNY | 26.51 | 26.58 | 25.73 | 25.9 | 25.9 | -0.58 (-2.19%) | 12,533,599 |
| 22 Jul 2022 | CNY | 26.96 | 26.98 | 25.9 | 26.48 | 26.48 | -0.27 (-1.01%) | 14,005,869 |
| 21 Jul 2022 | CNY | 26.53 | 27.31 | 26.26 | 26.75 | 26.75 | +0.15 (+0.56%) | 14,698,530 |
| 20 Jul 2022 | CNY | 26.52 | 27.1 | 26.45 | 26.6 | 26.6 | +0.12 (+0.45%) | 13,059,253 |
| 19 Jul 2022 | CNY | 26.39 | 26.66 | 25.94 | 26.48 | 26.48 | +0.21 (+0.80%) | 12,541,860 |
| 18 Jul 2022 | CNY | 26.53 | 26.6 | 25.86 | 26.27 | 26.27 | -0.18 (-0.68%) | 16,391,030 |
| 15 Jul 2022 | CNY | 26.45 | 27.6 | 26.38 | 26.45 | 26.45 | +0.06 (+0.23%) | 15,228,279 |
| 14 Jul 2022 | CNY | 26.2 | 26.64 | 25.93 | 26.39 | 26.39 | 0.0 (0.0%) | 8,977,416 |
| 13 Jul 2022 | CNY | 26.68 | 26.79 | 26.33 | 26.39 | 26.39 | -0.38 (-1.42%) | 9,260,708 |
