| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 23.35 | 22.71 | 22.83 | 23.1 | 23.1 | +0.13 (+0.57%) | 3,892,040 |
| 17 Aug 2022 | CNY | 23.75 | 22.85 | 23.75 | 22.97 | 22.97 | -0.81 (-3.41%) | 6,764,540 |
| 16 Aug 2022 | CNY | 24.22 | 23.45 | 23.56 | 23.78 | 23.78 | +0.16 (+0.68%) | 5,776,950 |
| 15 Aug 2022 | CNY | 24.68 | 23.58 | 24.01 | 23.62 | 23.62 | -0.73 (-3.00%) | 7,600,340 |
| 12 Aug 2022 | CNY | 25.96 | 24.19 | 25.71 | 24.35 | 24.35 | -0.14 (-0.57%) | 10,607,990 |
| 11 Aug 2022 | CNY | 24.89 | 23.82 | 23.82 | 24.49 | 24.49 | +0.78 (+3.29%) | 10,583,580 |
| 10 Aug 2022 | CNY | 23.82 | 23.1 | 23.5 | 23.71 | 23.71 | +0.21 (+0.89%) | 7,113,420 |
| 9 Aug 2022 | CNY | 23.99 | 23.18 | 23.63 | 23.5 | 23.5 | -0.12 (-0.51%) | 7,050,630 |
| 8 Aug 2022 | CNY | 23.97 | 22.34 | 22.75 | 23.62 | 23.62 | +0.56 (+2.43%) | 8,254,200 |
| 5 Aug 2022 | CNY | 24.08 | 22.51 | 23.76 | 23.06 | 23.06 | -1.05 (-4.36%) | 11,409,030 |
| 4 Aug 2022 | CNY | 24.3 | 22.62 | 22.62 | 24.11 | 24.11 | +1.54 (+6.82%) | 12,025,490 |
| 3 Aug 2022 | CNY | 24.38 | 22.33 | 23.56 | 22.57 | 22.57 | -0.59 (-2.55%) | 11,705,650 |
| 2 Aug 2022 | CNY | 24.6 | 23.02 | 24.53 | 23.16 | 23.16 | -2.34 (-9.18%) | 13,239,320 |
| 1 Aug 2022 | CNY | 26.77 | 24.88 | 25.9 | 25.5 | 25.5 | -0.26 (-1.01%) | 14,213,500 |
| 29 Jul 2022 | CNY | 26.55 | 24.71 | 25.48 | 25.76 | 25.76 | +0.28 (+1.10%) | 15,670,740 |
| 28 Jul 2022 | CNY | 25.48 | 24.1 | 24.22 | 25.48 | 25.48 | +1.02 (+4.17%) | 15,384,990 |
| 27 Jul 2022 | CNY | 25.3 | 23.07 | 23.4 | 24.46 | 24.46 | +1.1 (+4.71%) | 15,708,640 |
| 26 Jul 2022 | CNY | 23.6 | 22.23 | 23.58 | 23.36 | 23.36 | -0.4 (-1.68%) | 7,930,430 |
| 25 Jul 2022 | CNY | 24.16 | 22.56 | 22.56 | 23.76 | 23.76 | +0.86 (+3.76%) | 11,292,440 |
| 22 Jul 2022 | CNY | 23.63 | 22.22 | 22.37 | 22.9 | 22.9 | +0.51 (+2.28%) | 8,883,220 |
| 21 Jul 2022 | CNY | 23.38 | 22.29 | 23.02 | 22.39 | 22.39 | -1.06 (-4.52%) | 9,554,060 |
| 20 Jul 2022 | CNY | 23.96 | 22.5 | 23.01 | 23.45 | 23.45 | +0.09 (+0.39%) | 12,132,480 |
| 19 Jul 2022 | CNY | 24.98 | 23.28 | 23.85 | 23.36 | 23.36 | -0.22 (-0.93%) | 18,223,640 |
| 18 Jul 2022 | CNY | 23.7 | 22.16 | 22.2 | 23.58 | 23.58 | +1.25 (+5.60%) | 11,499,070 |
| 15 Jul 2022 | CNY | 23.7 | 22.31 | 23.02 | 22.33 | 22.33 | -0.67 (-2.91%) | 11,212,110 |
| 14 Jul 2022 | CNY | 23.28 | 21.73 | 21.92 | 23 | 23 | +0.5 (+2.22%) | 13,810,370 |
| 13 Jul 2022 | CNY | 23.1 | 20.64 | 21.63 | 22.5 | 22.5 | +0.82 (+3.78%) | 14,954,870 |
| 12 Jul 2022 | CNY | 23.65 | 21.37 | 22.75 | 21.68 | 21.68 | -1.1 (-4.83%) | 15,286,220 |
| 11 Jul 2022 | CNY | 23.91 | 21.88 | 23.5 | 22.78 | 22.78 | -1.1 (-4.61%) | 14,766,740 |
| 8 Jul 2022 | CNY | 25.28 | 23.34 | 23.71 | 23.88 | 23.88 | +0.18 (+0.76%) | 24,890,400 |
