| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 25.17 | 25.25 | 23.95 | 24.1 | 24.1 | -1.07 (-4.25%) | 1,933,129 |
| 30 Aug 2022 | CNY | 26.05 | 26.33 | 25.07 | 25.17 | 25.17 | -0.52 (-2.02%) | 1,855,120 |
| 29 Aug 2022 | CNY | 24.5 | 26.26 | 24.5 | 25.69 | 25.69 | +0.82 (+3.30%) | 3,189,400 |
| 26 Aug 2022 | CNY | 26.3 | 26.37 | 24.87 | 24.87 | 24.87 | -2.79 (-10.09%) | 3,963,299 |
| 25 Aug 2022 | CNY | 27.41 | 27.77 | 26.94 | 27.66 | 27.66 | +0.21 (+0.77%) | 2,986,674 |
| 24 Aug 2022 | CNY | 27.9 | 28.12 | 26.91 | 27.45 | 27.45 | -0.69 (-2.45%) | 3,781,873 |
| 23 Aug 2022 | CNY | 26.38 | 28.2 | 26.37 | 28.14 | 28.14 | +1.78 (+6.75%) | 5,691,277 |
| 22 Aug 2022 | CNY | 26.69 | 27.13 | 26.3 | 26.36 | 26.36 | -0.51 (-1.90%) | 1,934,768 |
| 19 Aug 2022 | CNY | 26.58 | 27.31 | 26.46 | 26.87 | 26.87 | +0.31 (+1.17%) | 3,301,271 |
| 18 Aug 2022 | CNY | 26.24 | 26.99 | 26.24 | 26.56 | 26.56 | +0.18 (+0.68%) | 1,763,526 |
| 17 Aug 2022 | CNY | 26.38 | 26.57 | 25.9 | 26.38 | 26.38 | -0.01 (-0.04%) | 1,789,898 |
| 16 Aug 2022 | CNY | 26.95 | 27.38 | 26.27 | 26.39 | 26.39 | -0.23 (-0.86%) | 2,058,116 |
| 15 Aug 2022 | CNY | 25.64 | 26.98 | 25.62 | 26.62 | 26.62 | +0.98 (+3.82%) | 3,513,117 |
| 12 Aug 2022 | CNY | 25.7 | 26.38 | 25.35 | 25.64 | 25.64 | +0.18 (+0.71%) | 2,642,916 |
| 11 Aug 2022 | CNY | 25.09 | 25.73 | 24.79 | 25.46 | 25.46 | +0.51 (+2.04%) | 2,390,640 |
| 10 Aug 2022 | CNY | 24.96 | 25.1 | 24.55 | 24.95 | 24.95 | +0.06 (+0.24%) | 1,676,481 |
| 9 Aug 2022 | CNY | 24.91 | 25.53 | 24.8 | 24.89 | 24.89 | -0.26 (-1.03%) | 1,559,349 |
| 8 Aug 2022 | CNY | 24.7 | 25.38 | 24.35 | 25.15 | 25.15 | +0.53 (+2.15%) | 1,844,266 |
| 5 Aug 2022 | CNY | 24.42 | 24.88 | 24 | 24.62 | 24.62 | +0.19 (+0.78%) | 1,522,457 |
| 4 Aug 2022 | CNY | 24.1 | 24.58 | 23.87 | 24.43 | 24.43 | +0.34 (+1.41%) | 1,746,312 |
| 3 Aug 2022 | CNY | 24 | 24.83 | 23.91 | 24.09 | 24.09 | +0.17 (+0.71%) | 2,679,101 |
| 2 Aug 2022 | CNY | 25.89 | 25.89 | 23.65 | 23.92 | 23.92 | -2.3 (-8.77%) | 4,027,162 |
| 1 Aug 2022 | CNY | 26.8 | 26.8 | 25.95 | 26.22 | 26.22 | -0.05 (-0.19%) | 2,026,792 |
| 29 Jul 2022 | CNY | 27.13 | 27.13 | 26.17 | 26.27 | 26.27 | -0.93 (-3.42%) | 2,771,594 |
| 28 Jul 2022 | CNY | 27.52 | 27.68 | 27.11 | 27.2 | 27.2 | -0.32 (-1.16%) | 2,203,074 |
| 27 Jul 2022 | CNY | 26.97 | 27.78 | 26.7 | 27.52 | 27.52 | +0.55 (+2.04%) | 3,311,960 |
| 26 Jul 2022 | CNY | 26.62 | 27.04 | 25.68 | 26.97 | 26.97 | +0.3 (+1.12%) | 2,306,803 |
| 25 Jul 2022 | CNY | 26.45 | 27.14 | 26.33 | 26.67 | 26.67 | -0.01 (-0.04%) | 1,794,734 |
| 22 Jul 2022 | CNY | 27.59 | 27.72 | 26.28 | 26.68 | 26.68 | -0.72 (-2.63%) | 2,532,969 |
| 21 Jul 2022 | CNY | 28.05 | 28.27 | 27.39 | 27.4 | 27.4 | -0.57 (-2.04%) | 2,606,362 |
