| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 25.55 | 26.11 | 24.97 | 25.97 | 25.97 | +0.37 (+1.45%) | 1,370,104 |
| 19 Aug 2022 | CNY | 26.77 | 26.93 | 25.48 | 25.6 | 25.6 | -1.3 (-4.83%) | 2,049,271 |
| 18 Aug 2022 | CNY | 26.75 | 27.39 | 26.58 | 26.9 | 26.9 | 0.0 (0.0%) | 1,429,700 |
| 17 Aug 2022 | CNY | 27.62 | 28.49 | 26.36 | 26.9 | 26.9 | -1.09 (-3.89%) | 2,376,447 |
| 16 Aug 2022 | CNY | 26.98 | 29.25 | 26.97 | 27.99 | 27.99 | +0.9 (+3.32%) | 2,850,787 |
| 15 Aug 2022 | CNY | 26.06 | 27.33 | 25.8 | 27.09 | 27.09 | +0.94 (+3.59%) | 2,621,633 |
| 12 Aug 2022 | CNY | 28 | 28.1 | 26.03 | 26.15 | 26.15 | -1.19 (-4.35%) | 2,845,220 |
| 11 Aug 2022 | CNY | 28.09 | 28.09 | 27.13 | 27.34 | 27.34 | -0.61 (-2.18%) | 2,334,661 |
| 10 Aug 2022 | CNY | 28.12 | 28.51 | 27.7 | 27.95 | 27.95 | -0.45 (-1.58%) | 1,479,058 |
| 9 Aug 2022 | CNY | 29.02 | 29.27 | 28 | 28.4 | 28.4 | -0.51 (-1.76%) | 1,882,015 |
| 8 Aug 2022 | CNY | 28.13 | 29.35 | 27.19 | 28.91 | 28.91 | +0.52 (+1.83%) | 3,035,752 |
| 5 Aug 2022 | CNY | 28.88 | 29.86 | 28 | 28.39 | 28.39 | -0.42 (-1.46%) | 3,907,194 |
| 4 Aug 2022 | CNY | 29.52 | 30.52 | 27.71 | 28.81 | 28.81 | -1.29 (-4.29%) | 5,480,301 |
| 3 Aug 2022 | CNY | 30.35 | 32.48 | 29.56 | 30.1 | 30.1 | +0.06 (+0.20%) | 6,079,925 |
| 2 Aug 2022 | CNY | 29.9 | 31.55 | 29 | 30.04 | 30.04 | -0.26 (-0.86%) | 7,853,777 |
| 1 Aug 2022 | CNY | 27.45 | 30.38 | 27.04 | 30.3 | 30.3 | +3.1 (+11.40%) | 8,032,804 |
| 29 Jul 2022 | CNY | 25.37 | 27.46 | 25.25 | 27.2 | 27.2 | +1.78 (+7.00%) | 5,192,526 |
| 28 Jul 2022 | CNY | 26.25 | 26.33 | 25.36 | 25.42 | 25.42 | -0.79 (-3.01%) | 2,676,718 |
| 27 Jul 2022 | CNY | 26.06 | 26.62 | 25.3 | 26.21 | 26.21 | -0.11 (-0.42%) | 3,269,558 |
| 26 Jul 2022 | CNY | 25.01 | 26.86 | 24.53 | 26.32 | 26.32 | +1.31 (+5.24%) | 3,382,896 |
| 25 Jul 2022 | CNY | 26.01 | 26.68 | 24.9 | 25.01 | 25.01 | -1.18 (-4.51%) | 3,421,156 |
| 22 Jul 2022 | CNY | 26.35 | 28.18 | 25.91 | 26.19 | 26.19 | +0.2 (+0.77%) | 4,852,379 |
| 21 Jul 2022 | CNY | 26.76 | 27.55 | 25.9 | 25.99 | 25.99 | -0.89 (-3.31%) | 3,512,525 |
| 20 Jul 2022 | CNY | 27.58 | 27.81 | 26.4 | 26.88 | 26.88 | -0.72 (-2.61%) | 3,701,133 |
| 19 Jul 2022 | CNY | 29.29 | 29.45 | 26.8 | 27.6 | 27.6 | -1.4 (-4.83%) | 5,055,390 |
| 18 Jul 2022 | CNY | 28.2 | 29 | 27.3 | 29 | 29 | +1.3 (+4.69%) | 5,345,046 |
| 15 Jul 2022 | CNY | 27.22 | 29 | 27.2 | 27.7 | 27.7 | +0.72 (+2.67%) | 5,404,516 |
| 14 Jul 2022 | CNY | 27 | 28.5 | 26.6 | 26.98 | 26.98 | -0.01 (-0.04%) | 4,602,911 |
| 13 Jul 2022 | CNY | 26.88 | 27.61 | 26.51 | 26.99 | 26.99 | -0.01 (-0.04%) | 2,867,161 |
| 12 Jul 2022 | CNY | 27.83 | 29.19 | 26.93 | 27 | 27 | -0.41 (-1.50%) | 4,782,372 |
