| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 26.56 | 27.75 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 1,700,717 |
| 22 Aug 2022 | CNY | 27.12 | 27.48 | 26.25 | 26.6 | 26.6 | -0.57 (-2.10%) | 2,073,160 |
| 19 Aug 2022 | CNY | 28.46 | 28.85 | 27.16 | 27.17 | 27.17 | -1.12 (-3.96%) | 1,595,960 |
| 18 Aug 2022 | CNY | 27.89 | 28.6 | 27.5 | 28.29 | 28.29 | +0.28 (+1.00%) | 1,140,008 |
| 17 Aug 2022 | CNY | 28.34 | 28.95 | 27.84 | 28.01 | 28.01 | -0.33 (-1.16%) | 1,743,564 |
| 16 Aug 2022 | CNY | 29.04 | 29.25 | 28.21 | 28.34 | 28.34 | -0.22 (-0.77%) | 1,477,216 |
| 15 Aug 2022 | CNY | 28.12 | 29.28 | 27.5 | 28.56 | 28.56 | +0.46 (+1.64%) | 2,122,952 |
| 12 Aug 2022 | CNY | 28.39 | 29.79 | 28.01 | 28.1 | 28.1 | -0.32 (-1.13%) | 2,531,651 |
| 11 Aug 2022 | CNY | 28.3 | 28.87 | 28.16 | 28.42 | 28.42 | +0.28 (+1.00%) | 2,033,760 |
| 10 Aug 2022 | CNY | 27.58 | 28.34 | 26.86 | 28.14 | 28.14 | +0.66 (+2.40%) | 1,879,920 |
| 9 Aug 2022 | CNY | 28.43 | 28.72 | 27.06 | 27.48 | 27.48 | -1.06 (-3.71%) | 3,338,787 |
| 8 Aug 2022 | CNY | 27.63 | 28.67 | 27.29 | 28.54 | 28.54 | +0.81 (+2.92%) | 2,089,217 |
| 5 Aug 2022 | CNY | 28.03 | 28.3 | 27.63 | 27.73 | 27.73 | -0.22 (-0.79%) | 1,734,988 |
| 4 Aug 2022 | CNY | 28.19 | 28.95 | 27.5 | 27.95 | 27.95 | -0.2 (-0.71%) | 3,147,514 |
| 3 Aug 2022 | CNY | 30 | 30.11 | 27.91 | 28.15 | 28.15 | -1.53 (-5.15%) | 4,219,887 |
| 2 Aug 2022 | CNY | 28.95 | 30.58 | 28.32 | 29.68 | 29.68 | +0.73 (+2.52%) | 4,947,515 |
| 1 Aug 2022 | CNY | 28.33 | 30.89 | 28.06 | 28.95 | 28.95 | +0.89 (+3.17%) | 6,143,685 |
| 29 Jul 2022 | CNY | 27.3 | 28.5 | 26.5 | 28.06 | 28.06 | +0.72 (+2.63%) | 4,604,636 |
| 28 Jul 2022 | CNY | 27 | 28.28 | 27 | 27.34 | 27.34 | +0.59 (+2.21%) | 3,550,697 |
| 27 Jul 2022 | CNY | 25.16 | 26.79 | 25 | 26.75 | 26.75 | +1.51 (+5.98%) | 3,485,025 |
| 26 Jul 2022 | CNY | 24.51 | 25.44 | 24.2 | 25.24 | 25.24 | +0.91 (+3.74%) | 1,898,703 |
| 25 Jul 2022 | CNY | 24.91 | 25.41 | 24.13 | 24.33 | 24.33 | -0.53 (-2.13%) | 1,000,780 |
| 22 Jul 2022 | CNY | 25.22 | 26 | 24.68 | 24.86 | 24.86 | -0.35 (-1.39%) | 1,432,104 |
| 21 Jul 2022 | CNY | 25 | 25.79 | 24.68 | 25.21 | 25.21 | -0.1 (-0.40%) | 1,680,840 |
| 20 Jul 2022 | CNY | 24.64 | 26 | 24.24 | 25.31 | 25.31 | +0.73 (+2.97%) | 2,182,370 |
| 19 Jul 2022 | CNY | 23.7 | 24.7 | 23.7 | 24.58 | 24.58 | +0.68 (+2.85%) | 1,482,004 |
| 18 Jul 2022 | CNY | 23.35 | 23.9 | 23.12 | 23.9 | 23.9 | +0.78 (+3.37%) | 962,420 |
| 15 Jul 2022 | CNY | 23.27 | 23.5 | 22.68 | 23.12 | 23.12 | -0.18 (-0.77%) | 945,234 |
| 14 Jul 2022 | CNY | 22.98 | 23.5 | 22.73 | 23.3 | 23.3 | +0.38 (+1.66%) | 801,443 |
| 13 Jul 2022 | CNY | 22.38 | 23.1 | 22.31 | 22.92 | 22.92 | +0.31 (+1.37%) | 872,858 |
