| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 28.11 | 28.66 | 27.83 | 28.05 | 28.05 | +0.1 (+0.36%) | 4,045,473 |
| 12 Aug 2022 | CNY | 28.79 | 29.12 | 27.9 | 27.95 | 27.95 | -1.02 (-3.52%) | 6,443,307 |
| 11 Aug 2022 | CNY | 28.52 | 29.5 | 28.52 | 28.97 | 28.97 | +0.17 (+0.59%) | 8,105,694 |
| 10 Aug 2022 | CNY | 27.78 | 29.72 | 27.62 | 28.8 | 28.8 | +0.38 (+1.34%) | 11,681,848 |
| 9 Aug 2022 | CNY | 28.02 | 28.54 | 27.19 | 28.42 | 28.42 | -1.13 (-3.82%) | 13,271,064 |
| 8 Aug 2022 | CNY | 29.93 | 29.93 | 28.6 | 29.55 | 29.55 | -0.9 (-2.96%) | 10,758,381 |
| 5 Aug 2022 | CNY | 29.07 | 31.31 | 29.07 | 30.45 | 30.45 | +0.9 (+3.05%) | 14,803,679 |
| 4 Aug 2022 | CNY | 29.8 | 30.63 | 29.07 | 29.55 | 29.55 | -0.18 (-0.61%) | 12,846,598 |
| 3 Aug 2022 | CNY | 27.3 | 32.2 | 27.28 | 29.73 | 29.73 | +1.96 (+7.06%) | 18,502,842 |
| 2 Aug 2022 | CNY | 27.21 | 28.25 | 26.7 | 27.77 | 27.77 | +0.39 (+1.42%) | 13,193,541 |
| 1 Aug 2022 | CNY | 25.72 | 27.57 | 25.5 | 27.38 | 27.38 | +1.66 (+6.45%) | 9,290,563 |
| 29 Jul 2022 | CNY | 26.18 | 26.31 | 25.57 | 25.72 | 25.72 | -0.46 (-1.76%) | 2,964,012 |
| 28 Jul 2022 | CNY | 25.48 | 26.77 | 25.48 | 26.18 | 26.18 | +0.78 (+3.07%) | 5,093,739 |
| 27 Jul 2022 | CNY | 25.33 | 25.8 | 25.12 | 25.4 | 25.4 | +0.05 (+0.20%) | 1,486,898 |
| 26 Jul 2022 | CNY | 25.42 | 25.42 | 24.88 | 25.35 | 25.35 | +0.1 (+0.40%) | 1,443,507 |
| 25 Jul 2022 | CNY | 25.49 | 25.85 | 25.24 | 25.25 | 25.25 | -0.19 (-0.75%) | 1,463,636 |
| 22 Jul 2022 | CNY | 26.19 | 26.19 | 25.22 | 25.44 | 25.44 | -0.54 (-2.08%) | 2,442,722 |
| 21 Jul 2022 | CNY | 25.73 | 26.48 | 25.73 | 25.98 | 25.98 | +0.13 (+0.50%) | 3,447,448 |
| 20 Jul 2022 | CNY | 25.97 | 26.24 | 25.81 | 25.85 | 25.85 | -0.12 (-0.46%) | 2,501,186 |
| 19 Jul 2022 | CNY | 25.16 | 26.5 | 25.05 | 25.97 | 25.97 | +0.73 (+2.89%) | 3,657,831 |
| 18 Jul 2022 | CNY | 24.72 | 25.35 | 24.71 | 25.24 | 25.24 | +0.33 (+1.32%) | 1,910,777 |
| 15 Jul 2022 | CNY | 25 | 25.3 | 24.67 | 24.91 | 24.91 | -0.1 (-0.40%) | 2,176,446 |
| 14 Jul 2022 | CNY | 25 | 25.37 | 24.6 | 25.01 | 25.01 | +0.18 (+0.72%) | 1,884,913 |
| 13 Jul 2022 | CNY | 24.88 | 24.97 | 24.57 | 24.83 | 24.83 | +0.29 (+1.18%) | 1,578,314 |
| 12 Jul 2022 | CNY | 25.45 | 25.8 | 24.53 | 24.54 | 24.54 | -1.07 (-4.18%) | 2,993,283 |
| 11 Jul 2022 | CNY | 26 | 26.21 | 25.37 | 25.61 | 25.61 | -0.67 (-2.55%) | 3,111,431 |
| 8 Jul 2022 | CNY | 26.82 | 26.93 | 26.27 | 26.28 | 26.28 | -0.24 (-0.90%) | 2,561,580 |
| 7 Jul 2022 | CNY | 26.62 | 27.46 | 26.26 | 26.52 | 26.52 | -0.12 (-0.45%) | 3,198,552 |
| 6 Jul 2022 | CNY | 26.39 | 27.47 | 26.21 | 26.64 | 26.64 | +0.25 (+0.95%) | 4,136,966 |
| 5 Jul 2022 | CNY | 26.75 | 26.89 | 26.06 | 26.39 | 26.39 | -0.26 (-0.98%) | 3,152,988 |
