| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 23.87 | 24.09 | 22.57 | 22.6 | 22.6 | -1.34 (-5.60%) | 4,315,401 |
| 23 Aug 2022 | CNY | 24.38 | 24.54 | 23.8 | 23.94 | 23.94 | -0.44 (-1.80%) | 3,527,293 |
| 22 Aug 2022 | CNY | 24.63 | 25.12 | 24.26 | 24.38 | 24.38 | -0.24 (-0.97%) | 3,300,800 |
| 19 Aug 2022 | CNY | 25.9 | 26.2 | 24.62 | 24.62 | 24.62 | -1.23 (-4.76%) | 5,904,774 |
| 18 Aug 2022 | CNY | 25.11 | 26.13 | 25.02 | 25.85 | 25.85 | +0.51 (+2.01%) | 5,651,798 |
| 17 Aug 2022 | CNY | 25.3 | 25.8 | 25.12 | 25.34 | 25.34 | -0.37 (-1.44%) | 4,575,898 |
| 16 Aug 2022 | CNY | 25.25 | 26.48 | 25.06 | 25.71 | 25.71 | +0.59 (+2.35%) | 7,943,090 |
| 15 Aug 2022 | CNY | 26.9 | 27.6 | 25.07 | 25.12 | 25.12 | -3.81 (-13.17%) | 17,552,619 |
| 12 Aug 2022 | CNY | 30.2 | 30.64 | 28.9 | 28.93 | 28.93 | -1.78 (-5.80%) | 8,064,185 |
| 11 Aug 2022 | CNY | 30.15 | 31.3 | 29.82 | 30.71 | 30.71 | +0.71 (+2.37%) | 8,706,940 |
| 10 Aug 2022 | CNY | 30.7 | 30.88 | 29.6 | 30 | 30 | -1.43 (-4.55%) | 10,044,128 |
| 9 Aug 2022 | CNY | 30.6 | 32.31 | 30.01 | 31.43 | 31.43 | +1.25 (+4.14%) | 14,732,420 |
| 8 Aug 2022 | CNY | 29.25 | 30.41 | 27.87 | 30.18 | 30.18 | +0.53 (+1.79%) | 9,644,808 |
| 5 Aug 2022 | CNY | 29.33 | 29.73 | 28.55 | 29.65 | 29.65 | -0.3 (-1.00%) | 11,000,527 |
| 4 Aug 2022 | CNY | 29 | 30.6 | 28.71 | 29.95 | 29.95 | +1.49 (+5.24%) | 14,324,431 |
| 3 Aug 2022 | CNY | 26.93 | 30.9 | 26.93 | 28.46 | 28.46 | +1.54 (+5.72%) | 16,836,702 |
| 2 Aug 2022 | CNY | 28.11 | 28.45 | 26.43 | 26.92 | 26.92 | -1.72 (-6.01%) | 8,760,377 |
| 1 Aug 2022 | CNY | 28.68 | 28.78 | 27.46 | 28.64 | 28.64 | +0.79 (+2.84%) | 8,611,505 |
| 29 Jul 2022 | CNY | 28.38 | 28.93 | 27.8 | 27.85 | 27.85 | -0.4 (-1.42%) | 8,477,701 |
| 28 Jul 2022 | CNY | 27 | 28.95 | 26.75 | 28.25 | 28.25 | +1.39 (+5.17%) | 9,963,500 |
| 27 Jul 2022 | CNY | 26.05 | 27.3 | 25.99 | 26.86 | 26.86 | +0.56 (+2.13%) | 6,643,109 |
| 26 Jul 2022 | CNY | 25.99 | 26.5 | 25.18 | 26.3 | 26.3 | -0.14 (-0.53%) | 5,464,451 |
| 25 Jul 2022 | CNY | 27 | 27.64 | 26 | 26.44 | 26.44 | -0.76 (-2.79%) | 5,680,768 |
| 22 Jul 2022 | CNY | 26.83 | 27.8 | 26.43 | 27.2 | 27.2 | +0.31 (+1.15%) | 5,868,352 |
| 21 Jul 2022 | CNY | 26.56 | 27.96 | 26.39 | 26.89 | 26.89 | +0.34 (+1.28%) | 6,877,260 |
| 20 Jul 2022 | CNY | 27.91 | 28.45 | 26.35 | 26.55 | 26.55 | -1.29 (-4.63%) | 9,314,020 |
| 19 Jul 2022 | CNY | 28.41 | 28.98 | 27.61 | 27.84 | 27.84 | -0.61 (-2.14%) | 8,054,792 |
| 18 Jul 2022 | CNY | 27.05 | 28.89 | 27.05 | 28.45 | 28.45 | +1.28 (+4.71%) | 9,859,758 |
| 15 Jul 2022 | CNY | 27.38 | 28.1 | 26.5 | 27.17 | 27.17 | +0.02 (+0.07%) | 6,932,412 |
| 14 Jul 2022 | CNY | 27.03 | 28.17 | 26.15 | 27.15 | 27.15 | -0.05 (-0.18%) | 6,328,400 |
