| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27.48 | 27.48 | 27.08 | 27.25 | 27.25 | -0.22 (-0.80%) | 810,040 |
| 22 Aug 2022 | CNY | 27.38 | 27.85 | 27 | 27.47 | 27.47 | +0.04 (+0.15%) | 1,091,345 |
| 19 Aug 2022 | CNY | 28.26 | 28.43 | 27.38 | 27.43 | 27.43 | -0.74 (-2.63%) | 1,804,457 |
| 18 Aug 2022 | CNY | 28.54 | 29.5 | 28.16 | 28.17 | 28.17 | -1.2 (-4.09%) | 3,209,565 |
| 17 Aug 2022 | CNY | 30.83 | 32.15 | 29.37 | 29.37 | 29.37 | -0.16 (-0.54%) | 5,481,600 |
| 16 Aug 2022 | CNY | 29.77 | 30.1 | 29.43 | 29.53 | 29.53 | -0.31 (-1.04%) | 1,546,706 |
| 15 Aug 2022 | CNY | 29.2 | 30.61 | 28.5 | 29.84 | 29.84 | +0.63 (+2.16%) | 2,851,902 |
| 12 Aug 2022 | CNY | 28.89 | 29.56 | 28.81 | 29.21 | 29.21 | +0.31 (+1.07%) | 1,409,354 |
| 11 Aug 2022 | CNY | 28.8 | 29.05 | 28.34 | 28.9 | 28.9 | +0.6 (+2.12%) | 1,452,501 |
| 10 Aug 2022 | CNY | 28.83 | 29.18 | 28.1 | 28.3 | 28.3 | -0.52 (-1.80%) | 1,483,260 |
| 9 Aug 2022 | CNY | 27.91 | 30.45 | 27.81 | 28.82 | 28.82 | +0.91 (+3.26%) | 3,508,079 |
| 8 Aug 2022 | CNY | 27.4 | 27.92 | 27.4 | 27.91 | 27.91 | +0.53 (+1.94%) | 1,088,511 |
| 5 Aug 2022 | CNY | 27 | 27.6 | 26.99 | 27.38 | 27.38 | +0.38 (+1.41%) | 1,106,503 |
| 4 Aug 2022 | CNY | 26.66 | 27.5 | 26.6 | 27 | 27 | +0.73 (+2.78%) | 1,457,942 |
| 3 Aug 2022 | CNY | 26.5 | 27.2 | 26.15 | 26.27 | 26.27 | -0.23 (-0.87%) | 1,384,321 |
| 2 Aug 2022 | CNY | 28.45 | 28.77 | 26.01 | 26.5 | 26.5 | -2.26 (-7.86%) | 2,637,026 |
| 1 Aug 2022 | CNY | 29.5 | 29.57 | 28.75 | 28.76 | 28.76 | -0.68 (-2.31%) | 1,314,634 |
| 29 Jul 2022 | CNY | 29.9 | 30.28 | 29.36 | 29.44 | 29.44 | -0.56 (-1.87%) | 1,461,622 |
| 28 Jul 2022 | CNY | 29.8 | 30.35 | 29.68 | 30 | 30 | +0.15 (+0.50%) | 1,652,370 |
| 27 Jul 2022 | CNY | 29.24 | 29.93 | 29.18 | 29.85 | 29.85 | +0.59 (+2.02%) | 1,488,286 |
| 26 Jul 2022 | CNY | 29.51 | 29.56 | 28.55 | 29.26 | 29.26 | -0.06 (-0.20%) | 995,800 |
| 25 Jul 2022 | CNY | 29.33 | 29.9 | 29.08 | 29.32 | 29.32 | +0.01 (+0.03%) | 1,048,413 |
| 22 Jul 2022 | CNY | 29.67 | 30.19 | 29.11 | 29.31 | 29.31 | -0.61 (-2.04%) | 1,316,072 |
| 21 Jul 2022 | CNY | 30.2 | 30.28 | 29.56 | 29.92 | 29.92 | +0.06 (+0.20%) | 1,497,486 |
| 20 Jul 2022 | CNY | 30.1 | 30.3 | 29.62 | 29.86 | 29.86 | +0.02 (+0.07%) | 1,398,507 |
| 19 Jul 2022 | CNY | 29.94 | 30.16 | 29.66 | 29.84 | 29.84 | 0.0 (0.0%) | 1,675,787 |
| 18 Jul 2022 | CNY | 28.63 | 29.88 | 28.51 | 29.84 | 29.84 | +1.18 (+4.12%) | 2,182,428 |
| 15 Jul 2022 | CNY | 29.01 | 29.28 | 28.35 | 28.66 | 28.66 | -0.46 (-1.58%) | 1,642,172 |
| 14 Jul 2022 | CNY | 28.08 | 29.49 | 27.92 | 29.12 | 29.12 | +1.07 (+3.81%) | 2,236,054 |
| 13 Jul 2022 | CNY | 28.2 | 28.51 | 27.8 | 28.05 | 28.05 | -0.12 (-0.43%) | 1,118,158 |
