| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 26.1 | 24.55 | 25.5 | 24.6 | 24.6 | -0.9 (-3.53%) | 3,957,530 |
| 18 Aug 2022 | CNY | 25.69 | 25.08 | 25.3 | 25.5 | 25.5 | +0.08 (+0.31%) | 2,565,900 |
| 17 Aug 2022 | CNY | 25.98 | 25.31 | 25.75 | 25.42 | 25.42 | -0.34 (-1.32%) | 3,136,400 |
| 16 Aug 2022 | CNY | 26.36 | 25.64 | 26.36 | 25.76 | 25.76 | -0.6 (-2.28%) | 3,811,210 |
| 15 Aug 2022 | CNY | 26.42 | 25.71 | 26.03 | 26.36 | 26.36 | +0.16 (+0.61%) | 4,081,990 |
| 12 Aug 2022 | CNY | 26.8 | 26.1 | 26.72 | 26.2 | 26.2 | -0.9 (-3.32%) | 5,001,220 |
| 11 Aug 2022 | CNY | 27.23 | 26.53 | 26.77 | 27.1 | 27.1 | -0.31 (-1.13%) | 6,923,530 |
| 10 Aug 2022 | CNY | 28.49 | 27 | 28 | 27.41 | 27.41 | -1.53 (-5.29%) | 12,440,230 |
| 9 Aug 2022 | CNY | 28.94 | 25.48 | 25.48 | 28.94 | 28.94 | +4.82 (+19.98%) | 8,323,180 |
| 8 Aug 2022 | CNY | 24.15 | 22.95 | 23.34 | 24.12 | 24.12 | +0.83 (+3.56%) | 2,150,680 |
| 5 Aug 2022 | CNY | 23.8 | 23.04 | 23.57 | 23.29 | 23.29 | -0.09 (-0.38%) | 2,067,880 |
| 4 Aug 2022 | CNY | 23.38 | 22.62 | 22.85 | 23.38 | 23.38 | +1 (+4.47%) | 2,205,800 |
| 3 Aug 2022 | CNY | 23.19 | 22.15 | 22.49 | 22.38 | 22.38 | +0.49 (+2.24%) | 2,639,400 |
| 2 Aug 2022 | CNY | 23.11 | 21.69 | 23.11 | 21.89 | 21.89 | -1.53 (-6.53%) | 2,138,000 |
| 1 Aug 2022 | CNY | 23.68 | 23.11 | 23.11 | 23.42 | 23.42 | +0.17 (+0.73%) | 1,590,600 |
| 29 Jul 2022 | CNY | 23.47 | 22.9 | 23.04 | 23.25 | 23.25 | +0.18 (+0.78%) | 1,973,400 |
| 28 Jul 2022 | CNY | 23.29 | 22.77 | 22.81 | 23.07 | 23.07 | +0.17 (+0.74%) | 1,688,100 |
| 27 Jul 2022 | CNY | 22.97 | 22.25 | 22.25 | 22.9 | 22.9 | +0.51 (+2.28%) | 1,431,270 |
| 26 Jul 2022 | CNY | 22.69 | 22.07 | 22.69 | 22.39 | 22.39 | -0.12 (-0.53%) | 999,400 |
| 25 Jul 2022 | CNY | 23.02 | 22.3 | 22.75 | 22.51 | 22.51 | -0.56 (-2.43%) | 1,434,000 |
| 22 Jul 2022 | CNY | 23.5 | 22.76 | 23.22 | 23.07 | 23.07 | -0.15 (-0.65%) | 2,178,800 |
| 21 Jul 2022 | CNY | 23.47 | 22.45 | 22.64 | 23.22 | 23.22 | +0.61 (+2.70%) | 3,273,300 |
| 20 Jul 2022 | CNY | 22.98 | 22.44 | 22.98 | 22.61 | 22.61 | -0.38 (-1.65%) | 2,076,560 |
| 19 Jul 2022 | CNY | 23.45 | 22.1 | 22.3 | 22.99 | 22.99 | +0.63 (+2.82%) | 2,802,000 |
| 18 Jul 2022 | CNY | 22.38 | 21.37 | 21.38 | 22.36 | 22.36 | +1.16 (+5.47%) | 2,056,290 |
| 15 Jul 2022 | CNY | 21.92 | 21.14 | 21.83 | 21.2 | 21.2 | -0.72 (-3.28%) | 1,874,280 |
| 14 Jul 2022 | CNY | 22.24 | 21.83 | 22.18 | 21.92 | 21.92 | -0.46 (-2.06%) | 2,171,270 |
| 13 Jul 2022 | CNY | 22.59 | 22 | 22.26 | 22.38 | 22.38 | -0.39 (-1.71%) | 3,128,200 |
| 12 Jul 2022 | CNY | 23.68 | 22.44 | 22.45 | 22.77 | 22.77 | +0.11 (+0.49%) | 4,611,680 |
| 11 Jul 2022 | CNY | 23.45 | 22.26 | 23.03 | 22.66 | 22.66 | -1.19 (-4.99%) | 4,439,900 |
