| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 26.41 | 27.37 | 26.05 | 27.01 | 27.01 | +0.6 (+2.27%) | 1,062,500 |
| 19 Aug 2022 | CNY | 27.01 | 27.45 | 26.15 | 26.41 | 26.41 | -0.49 (-1.82%) | 1,130,800 |
| 18 Aug 2022 | CNY | 26.79 | 27.35 | 26.52 | 26.9 | 26.9 | -0.13 (-0.48%) | 928,300 |
| 17 Aug 2022 | CNY | 27.45 | 28.28 | 27.01 | 27.03 | 27.03 | -0.37 (-1.35%) | 1,075,400 |
| 16 Aug 2022 | CNY | 27.06 | 27.58 | 26.9 | 27.4 | 27.4 | +0.39 (+1.44%) | 929,400 |
| 15 Aug 2022 | CNY | 26.7 | 27.39 | 26.51 | 27.01 | 27.01 | +0.31 (+1.16%) | 1,207,400 |
| 12 Aug 2022 | CNY | 26.77 | 27.07 | 26.6 | 26.7 | 26.7 | -0.3 (-1.11%) | 1,015,400 |
| 11 Aug 2022 | CNY | 27.24 | 27.44 | 26.9 | 27 | 27 | -0.08 (-0.30%) | 882,768 |
| 10 Aug 2022 | CNY | 26.89 | 27.44 | 26.8 | 27.08 | 27.08 | +0.08 (+0.30%) | 943,000 |
| 9 Aug 2022 | CNY | 26.78 | 27.28 | 26.58 | 27 | 27 | +0.1 (+0.37%) | 1,191,590 |
| 8 Aug 2022 | CNY | 26.17 | 27.15 | 26.02 | 26.9 | 26.9 | +0.74 (+2.83%) | 2,083,888 |
| 5 Aug 2022 | CNY | 26.19 | 26.28 | 25.45 | 26.16 | 26.16 | -0.09 (-0.34%) | 2,522,467 |
| 4 Aug 2022 | CNY | 23.4 | 26.8 | 23.33 | 26.25 | 26.25 | +2.92 (+12.52%) | 4,439,084 |
| 3 Aug 2022 | CNY | 22.62 | 23.67 | 22.62 | 23.33 | 23.33 | +0.71 (+3.14%) | 1,211,744 |
| 2 Aug 2022 | CNY | 23.74 | 23.74 | 22.33 | 22.62 | 22.62 | -1.19 (-5.00%) | 1,550,600 |
| 1 Aug 2022 | CNY | 23.96 | 24.24 | 23.76 | 23.81 | 23.81 | -0.16 (-0.67%) | 762,700 |
| 29 Jul 2022 | CNY | 24.53 | 24.59 | 23.87 | 23.97 | 23.97 | -0.46 (-1.88%) | 930,800 |
| 28 Jul 2022 | CNY | 24.26 | 24.66 | 24.05 | 24.43 | 24.43 | +0.26 (+1.08%) | 793,200 |
| 27 Jul 2022 | CNY | 23.98 | 24.36 | 23.8 | 24.17 | 24.17 | +0.13 (+0.54%) | 851,944 |
| 26 Jul 2022 | CNY | 24.62 | 24.75 | 23.35 | 24.04 | 24.04 | -0.39 (-1.60%) | 1,568,261 |
| 25 Jul 2022 | CNY | 23.93 | 24.56 | 23.81 | 24.43 | 24.43 | +0.5 (+2.09%) | 1,660,152 |
| 22 Jul 2022 | CNY | 23.5 | 23.96 | 23.01 | 23.93 | 23.93 | +0.43 (+1.83%) | 1,429,500 |
| 21 Jul 2022 | CNY | 23.35 | 23.67 | 23.21 | 23.5 | 23.5 | +0.15 (+0.64%) | 801,600 |
| 20 Jul 2022 | CNY | 23.49 | 23.67 | 23.17 | 23.35 | 23.35 | -0.14 (-0.60%) | 1,099,641 |
| 19 Jul 2022 | CNY | 23.06 | 23.5 | 22.86 | 23.49 | 23.49 | +0.43 (+1.86%) | 881,337 |
| 18 Jul 2022 | CNY | 22.6 | 23.2 | 22.43 | 23.06 | 23.06 | +0.44 (+1.95%) | 1,106,681 |
| 15 Jul 2022 | CNY | 23.36 | 23.41 | 22.6 | 22.62 | 22.62 | -0.81 (-3.46%) | 1,310,844 |
| 14 Jul 2022 | CNY | 22.25 | 23.7 | 22.07 | 23.43 | 23.43 | +1.26 (+5.68%) | 1,799,800 |
| 13 Jul 2022 | CNY | 22.02 | 22.46 | 21.91 | 22.17 | 22.17 | 0.0 (0.0%) | 772,390 |
| 12 Jul 2022 | CNY | 23.15 | 23.35 | 22.02 | 22.17 | 22.17 | -0.98 (-4.23%) | 1,061,800 |
