| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27.38 | 27.68 | 27.02 | 27.43 | 27.43 | +0.16 (+0.59%) | 638,894 |
| 22 Aug 2022 | CNY | 26.85 | 27.34 | 26.81 | 27.27 | 27.27 | +0.42 (+1.56%) | 554,840 |
| 19 Aug 2022 | CNY | 27.93 | 28.07 | 26.69 | 26.85 | 26.85 | -1 (-3.59%) | 972,112 |
| 18 Aug 2022 | CNY | 27.8 | 27.96 | 27.35 | 27.85 | 27.85 | +0.04 (+0.14%) | 696,545 |
| 17 Aug 2022 | CNY | 28.59 | 28.59 | 27.41 | 27.81 | 27.81 | -0.67 (-2.35%) | 1,114,744 |
| 16 Aug 2022 | CNY | 27.88 | 28.65 | 27.5 | 28.48 | 28.48 | +0.84 (+3.04%) | 1,088,033 |
| 15 Aug 2022 | CNY | 27.47 | 27.77 | 27.2 | 27.64 | 27.64 | +0.17 (+0.62%) | 678,871 |
| 12 Aug 2022 | CNY | 26.99 | 27.83 | 26.71 | 27.47 | 27.47 | +0.48 (+1.78%) | 934,448 |
| 11 Aug 2022 | CNY | 26.96 | 27.26 | 26.68 | 26.99 | 26.99 | +0.04 (+0.15%) | 615,299 |
| 10 Aug 2022 | CNY | 26.95 | 27.15 | 26.79 | 26.95 | 26.95 | +0.09 (+0.34%) | 549,800 |
| 9 Aug 2022 | CNY | 26.78 | 27.22 | 26.7 | 26.86 | 26.86 | +0.02 (+0.07%) | 842,100 |
| 8 Aug 2022 | CNY | 26.15 | 27.3 | 25.8 | 26.84 | 26.84 | +0.59 (+2.25%) | 1,198,264 |
| 5 Aug 2022 | CNY | 26.28 | 26.53 | 25.7 | 26.25 | 26.25 | -0.03 (-0.11%) | 1,200,588 |
| 4 Aug 2022 | CNY | 25.17 | 26.31 | 25.15 | 26.28 | 26.28 | +1.09 (+4.33%) | 1,339,706 |
| 3 Aug 2022 | CNY | 25.11 | 25.66 | 25.01 | 25.19 | 25.19 | +0.24 (+0.96%) | 1,015,012 |
| 2 Aug 2022 | CNY | 24.8 | 25.35 | 23.9 | 24.95 | 24.95 | -0.1 (-0.40%) | 1,051,326 |
| 1 Aug 2022 | CNY | 24.48 | 25.39 | 24.21 | 25.05 | 25.05 | +0.57 (+2.33%) | 576,716 |
| 29 Jul 2022 | CNY | 24.7 | 25 | 24.42 | 24.48 | 24.48 | -0.34 (-1.37%) | 351,400 |
| 28 Jul 2022 | CNY | 24.38 | 24.99 | 24.25 | 24.82 | 24.82 | +0.43 (+1.76%) | 437,389 |
| 27 Jul 2022 | CNY | 24.4 | 24.59 | 24.16 | 24.39 | 24.39 | +0.01 (+0.04%) | 395,400 |
| 26 Jul 2022 | CNY | 24.4 | 24.6 | 24.01 | 24.38 | 24.38 | -0.07 (-0.29%) | 373,297 |
| 25 Jul 2022 | CNY | 25.2 | 25.2 | 24.44 | 24.45 | 24.45 | -0.44 (-1.77%) | 484,807 |
| 22 Jul 2022 | CNY | 24.8 | 25.31 | 24.66 | 24.89 | 24.89 | +0.21 (+0.85%) | 581,403 |
| 21 Jul 2022 | CNY | 25.2 | 25.52 | 24.64 | 24.68 | 24.68 | -0.6 (-2.37%) | 747,823 |
| 20 Jul 2022 | CNY | 25.44 | 25.98 | 24.7 | 25.28 | 25.28 | -0.1 (-0.39%) | 1,124,523 |
| 19 Jul 2022 | CNY | 24 | 25.98 | 23.67 | 25.38 | 25.38 | +1.57 (+6.59%) | 2,208,286 |
| 18 Jul 2022 | CNY | 22.8 | 23.96 | 22.8 | 23.81 | 23.81 | +0.65 (+2.81%) | 852,500 |
| 15 Jul 2022 | CNY | 24.89 | 24.89 | 23.09 | 23.16 | 23.16 | -0.98 (-4.06%) | 1,239,600 |
| 14 Jul 2022 | CNY | 23.28 | 24.49 | 23.02 | 24.14 | 24.14 | +1 (+4.32%) | 1,617,019 |
| 13 Jul 2022 | CNY | 23.4 | 23.94 | 23 | 23.14 | 23.14 | -0.26 (-1.11%) | 1,194,309 |
