| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 24.54 | 24.67 | 23.08 | 23.23 | 23.23 | -1.31 (-5.34%) | 1,280,567 |
| 23 Aug 2022 | CNY | 24.58 | 24.93 | 24.45 | 24.54 | 24.54 | -0.16 (-0.65%) | 841,940 |
| 22 Aug 2022 | CNY | 25.1 | 25.1 | 24.57 | 24.7 | 24.7 | -0.28 (-1.12%) | 1,094,728 |
| 19 Aug 2022 | CNY | 25.8 | 26.05 | 24.93 | 24.98 | 24.98 | -1.02 (-3.92%) | 1,708,300 |
| 18 Aug 2022 | CNY | 26.07 | 26.18 | 25.65 | 26 | 26 | +0.09 (+0.35%) | 1,196,014 |
| 17 Aug 2022 | CNY | 26.48 | 26.54 | 25.85 | 25.91 | 25.91 | -0.55 (-2.08%) | 1,831,280 |
| 16 Aug 2022 | CNY | 26.67 | 26.8 | 26.26 | 26.46 | 26.46 | -0.14 (-0.53%) | 1,428,880 |
| 15 Aug 2022 | CNY | 26.06 | 26.6 | 25.65 | 26.6 | 26.6 | +0.54 (+2.07%) | 1,908,513 |
| 12 Aug 2022 | CNY | 26.42 | 26.9 | 26.02 | 26.06 | 26.06 | -0.38 (-1.44%) | 2,135,476 |
| 11 Aug 2022 | CNY | 26.97 | 26.97 | 26.29 | 26.44 | 26.44 | -0.57 (-2.11%) | 2,675,988 |
| 10 Aug 2022 | CNY | 25.69 | 27.01 | 25.47 | 27.01 | 27.01 | +1.24 (+4.81%) | 2,975,802 |
| 9 Aug 2022 | CNY | 25.49 | 26.05 | 25.35 | 25.77 | 25.77 | +0.02 (+0.08%) | 1,494,500 |
| 8 Aug 2022 | CNY | 25.25 | 25.78 | 24.91 | 25.75 | 25.75 | +0.51 (+2.02%) | 1,767,392 |
| 5 Aug 2022 | CNY | 25.75 | 25.9 | 24.82 | 25.24 | 25.24 | -0.51 (-1.98%) | 2,443,705 |
| 4 Aug 2022 | CNY | 25.91 | 26.37 | 25.2 | 25.75 | 25.75 | +0.26 (+1.02%) | 2,569,138 |
| 3 Aug 2022 | CNY | 26.27 | 27.17 | 25.2 | 25.49 | 25.49 | -0.68 (-2.60%) | 3,873,500 |
| 2 Aug 2022 | CNY | 27.02 | 27.88 | 25.87 | 26.17 | 26.17 | -1.14 (-4.17%) | 5,154,040 |
| 1 Aug 2022 | CNY | 27.8 | 29.78 | 26.75 | 27.31 | 27.31 | +0.51 (+1.90%) | 7,839,038 |
| 29 Jul 2022 | CNY | 25.45 | 27.27 | 25.1 | 26.8 | 26.8 | +1.5 (+5.93%) | 5,384,433 |
| 28 Jul 2022 | CNY | 25.3 | 25.59 | 25.2 | 25.3 | 25.3 | 0.0 (0.0%) | 2,512,100 |
| 27 Jul 2022 | CNY | 24.11 | 25.45 | 24.07 | 25.3 | 25.3 | +0.79 (+3.22%) | 1,773,800 |
| 26 Jul 2022 | CNY | 24.44 | 24.77 | 23.8 | 24.51 | 24.51 | -0.15 (-0.61%) | 721,695 |
| 25 Jul 2022 | CNY | 24.61 | 25.2 | 24.48 | 24.66 | 24.66 | -0.38 (-1.52%) | 763,455 |
| 22 Jul 2022 | CNY | 24.74 | 25.42 | 24.57 | 25.04 | 25.04 | +0.47 (+1.91%) | 1,446,099 |
| 21 Jul 2022 | CNY | 24.81 | 25.15 | 24.48 | 24.57 | 24.57 | -0.6 (-2.38%) | 1,264,250 |
| 20 Jul 2022 | CNY | 24.05 | 25.69 | 23.95 | 25.17 | 25.17 | +1.14 (+4.74%) | 2,120,560 |
| 19 Jul 2022 | CNY | 23.95 | 24.18 | 23.61 | 24.03 | 24.03 | +0.23 (+0.97%) | 465,530 |
| 18 Jul 2022 | CNY | 23.55 | 23.96 | 23.12 | 23.8 | 23.8 | +0.68 (+2.94%) | 756,392 |
| 15 Jul 2022 | CNY | 23.69 | 24.06 | 23.01 | 23.12 | 23.12 | -0.69 (-2.90%) | 534,150 |
| 14 Jul 2022 | CNY | 23.55 | 24.06 | 22.91 | 23.81 | 23.81 | +0.57 (+2.45%) | 772,565 |
