| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 26.24 | 26.48 | 25.67 | 25.71 | 25.71 | -0.48 (-1.83%) | 1,444,100 |
| 11 Aug 2022 | CNY | 25.3 | 26.4 | 25.3 | 26.19 | 26.19 | +0.8 (+3.15%) | 2,226,400 |
| 10 Aug 2022 | CNY | 25.03 | 25.6 | 24.87 | 25.39 | 25.39 | +0.26 (+1.03%) | 1,069,920 |
| 9 Aug 2022 | CNY | 24.76 | 25.2 | 24.57 | 25.13 | 25.13 | +0.16 (+0.64%) | 934,481 |
| 8 Aug 2022 | CNY | 24.69 | 24.97 | 24.41 | 24.97 | 24.97 | +0.28 (+1.13%) | 915,188 |
| 5 Aug 2022 | CNY | 24.43 | 24.74 | 24.17 | 24.69 | 24.69 | +0.56 (+2.32%) | 1,351,200 |
| 4 Aug 2022 | CNY | 24.29 | 24.78 | 23.7 | 24.13 | 24.13 | +0.17 (+0.71%) | 1,443,758 |
| 3 Aug 2022 | CNY | 23.82 | 25.21 | 23.82 | 23.96 | 23.96 | +0.16 (+0.67%) | 2,297,603 |
| 2 Aug 2022 | CNY | 25.51 | 25.97 | 23.36 | 23.8 | 23.8 | -2.05 (-7.93%) | 2,647,465 |
| 1 Aug 2022 | CNY | 25.82 | 26.06 | 25.28 | 25.85 | 25.85 | -0.03 (-0.12%) | 847,929 |
| 29 Jul 2022 | CNY | 26.32 | 26.58 | 25.82 | 25.88 | 25.88 | -0.42 (-1.60%) | 861,086 |
| 28 Jul 2022 | CNY | 26 | 26.65 | 26 | 26.3 | 26.3 | +0.39 (+1.51%) | 1,565,250 |
| 27 Jul 2022 | CNY | 25.74 | 25.96 | 25.6 | 25.91 | 25.91 | +0.17 (+0.66%) | 678,300 |
| 26 Jul 2022 | CNY | 25.61 | 25.82 | 25.23 | 25.74 | 25.74 | +0.13 (+0.51%) | 553,539 |
| 25 Jul 2022 | CNY | 25.8 | 25.97 | 25.53 | 25.61 | 25.61 | -0.1 (-0.39%) | 398,100 |
| 22 Jul 2022 | CNY | 26.17 | 26.3 | 25.5 | 25.71 | 25.71 | -0.29 (-1.12%) | 722,129 |
| 21 Jul 2022 | CNY | 26.37 | 26.54 | 26 | 26 | 26 | -0.37 (-1.40%) | 624,089 |
| 20 Jul 2022 | CNY | 26.16 | 26.41 | 26.03 | 26.37 | 26.37 | +0.28 (+1.07%) | 786,521 |
| 19 Jul 2022 | CNY | 25.99 | 26.31 | 25.76 | 26.09 | 26.09 | +0.11 (+0.42%) | 939,110 |
| 18 Jul 2022 | CNY | 25.85 | 26.05 | 25.36 | 25.98 | 25.98 | +0.48 (+1.88%) | 606,675 |
| 15 Jul 2022 | CNY | 25.74 | 25.95 | 25.35 | 25.5 | 25.5 | -0.4 (-1.54%) | 563,750 |
| 14 Jul 2022 | CNY | 25.34 | 26.05 | 25.34 | 25.9 | 25.9 | +0.4 (+1.57%) | 847,454 |
| 13 Jul 2022 | CNY | 25.43 | 25.73 | 25.33 | 25.5 | 25.5 | +0.07 (+0.28%) | 547,590 |
| 12 Jul 2022 | CNY | 26.24 | 26.65 | 25.38 | 25.43 | 25.43 | -0.97 (-3.67%) | 906,711 |
| 11 Jul 2022 | CNY | 27 | 27.03 | 26.27 | 26.4 | 26.4 | -0.74 (-2.73%) | 1,011,322 |
| 8 Jul 2022 | CNY | 26.87 | 27.65 | 26.82 | 27.14 | 27.14 | 0.0 (0.0%) | 1,233,715 |
| 7 Jul 2022 | CNY | 26.99 | 27.8 | 26.48 | 27.14 | 27.14 | +0.31 (+1.16%) | 1,858,319 |
| 6 Jul 2022 | CNY | 27.26 | 27.26 | 26.68 | 26.83 | 26.83 | -0.17 (-0.63%) | 987,616 |
| 5 Jul 2022 | CNY | 27.5 | 27.68 | 26.66 | 27 | 27 | -1 (-3.57%) | 2,088,251 |
| 4 Jul 2022 | CNY | 25.55 | 28 | 25.01 | 28 | 28 | +2.45 (+9.59%) | 2,084,614 |
