| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 25.16 | 25.34 | 24.81 | 25.23 | 25.23 | +0.13 (+0.52%) | 865,259 |
| 22 Aug 2022 | CNY | 24.55 | 25.35 | 24.36 | 25.1 | 25.1 | +0.31 (+1.25%) | 983,954 |
| 19 Aug 2022 | CNY | 24.87 | 25.99 | 24.79 | 24.79 | 24.79 | -0.17 (-0.68%) | 1,698,851 |
| 18 Aug 2022 | CNY | 25.39 | 25.39 | 24.63 | 24.96 | 24.96 | -0.31 (-1.23%) | 1,047,278 |
| 17 Aug 2022 | CNY | 25.25 | 25.56 | 24.78 | 25.27 | 25.27 | +0.06 (+0.24%) | 916,924 |
| 16 Aug 2022 | CNY | 25.67 | 25.79 | 24.95 | 25.21 | 25.21 | -0.3 (-1.18%) | 1,184,183 |
| 15 Aug 2022 | CNY | 25.89 | 25.92 | 25.32 | 25.51 | 25.51 | -0.34 (-1.32%) | 1,077,518 |
| 12 Aug 2022 | CNY | 26.13 | 26.3 | 25.85 | 25.85 | 25.85 | -0.27 (-1.03%) | 821,027 |
| 11 Aug 2022 | CNY | 25.85 | 26.3 | 25.78 | 26.12 | 26.12 | +0.28 (+1.08%) | 1,150,218 |
| 10 Aug 2022 | CNY | 25.62 | 25.9 | 25.32 | 25.84 | 25.84 | +0.24 (+0.94%) | 961,649 |
| 9 Aug 2022 | CNY | 25.6 | 25.7 | 25.2 | 25.6 | 25.6 | 0.0 (0.0%) | 794,875 |
| 8 Aug 2022 | CNY | 25.87 | 25.88 | 25.31 | 25.6 | 25.6 | -0.15 (-0.58%) | 728,722 |
| 5 Aug 2022 | CNY | 24.82 | 25.8 | 24.62 | 25.75 | 25.75 | +1.08 (+4.38%) | 1,471,621 |
| 4 Aug 2022 | CNY | 24.56 | 24.99 | 24.11 | 24.67 | 24.67 | +0.17 (+0.69%) | 1,194,301 |
| 3 Aug 2022 | CNY | 24.27 | 25.23 | 24.27 | 24.5 | 24.5 | +0.23 (+0.95%) | 1,379,100 |
| 2 Aug 2022 | CNY | 25.68 | 25.69 | 24 | 24.27 | 24.27 | -1.61 (-6.22%) | 1,622,200 |
| 1 Aug 2022 | CNY | 25.63 | 26.16 | 25.32 | 25.88 | 25.88 | +0.25 (+0.98%) | 985,111 |
| 29 Jul 2022 | CNY | 26.06 | 26.26 | 25.61 | 25.63 | 25.63 | -0.45 (-1.73%) | 1,032,090 |
| 28 Jul 2022 | CNY | 25.3 | 26.18 | 25.3 | 26.08 | 26.08 | +0.78 (+3.08%) | 1,665,590 |
| 27 Jul 2022 | CNY | 25.64 | 25.93 | 25.03 | 25.3 | 25.3 | -0.48 (-1.86%) | 1,084,390 |
| 26 Jul 2022 | CNY | 25.7 | 25.98 | 25.3 | 25.78 | 25.78 | +0.2 (+0.78%) | 728,501 |
| 25 Jul 2022 | CNY | 25.38 | 25.95 | 25.29 | 25.58 | 25.58 | +0.05 (+0.20%) | 550,150 |
| 22 Jul 2022 | CNY | 26 | 26.4 | 25.35 | 25.53 | 25.53 | -0.72 (-2.74%) | 1,130,350 |
| 21 Jul 2022 | CNY | 25.51 | 26.65 | 25.45 | 26.25 | 26.25 | +0.35 (+1.35%) | 1,767,349 |
| 20 Jul 2022 | CNY | 25.79 | 27.15 | 25.47 | 25.9 | 25.9 | +0.11 (+0.43%) | 1,926,957 |
| 19 Jul 2022 | CNY | 25.4 | 25.86 | 25.09 | 25.79 | 25.79 | +0.44 (+1.74%) | 1,054,400 |
| 18 Jul 2022 | CNY | 24.55 | 25.58 | 24.5 | 25.35 | 25.35 | +0.6 (+2.42%) | 1,038,794 |
| 15 Jul 2022 | CNY | 24.91 | 25.68 | 24.3 | 24.75 | 24.75 | -0.2 (-0.80%) | 1,483,635 |
| 14 Jul 2022 | CNY | 24.27 | 25.47 | 24.18 | 24.95 | 24.95 | +0.66 (+2.72%) | 1,933,559 |
| 13 Jul 2022 | CNY | 23.88 | 24.43 | 23.83 | 24.29 | 24.29 | +0.41 (+1.72%) | 789,352 |
