| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 28.29 | 28.29 | 25.78 | 26.22 | 26.22 | -1.48 (-5.34%) | 3,199,564 |
| 24 Aug 2022 | CNY | 27.35 | 28.7 | 27.35 | 27.7 | 27.7 | +0.35 (+1.28%) | 3,757,865 |
| 23 Aug 2022 | CNY | 27.22 | 28.1 | 27.08 | 27.35 | 27.35 | +0.16 (+0.59%) | 1,531,267 |
| 22 Aug 2022 | CNY | 26.88 | 27.54 | 26.71 | 27.19 | 27.19 | +0.14 (+0.52%) | 1,472,622 |
| 19 Aug 2022 | CNY | 28.13 | 28.6 | 27 | 27.05 | 27.05 | -1.22 (-4.32%) | 2,734,188 |
| 18 Aug 2022 | CNY | 27.85 | 28.74 | 27.37 | 28.27 | 28.27 | +0.27 (+0.96%) | 2,180,769 |
| 17 Aug 2022 | CNY | 28.67 | 29.24 | 27.68 | 28 | 28 | -0.8 (-2.78%) | 2,497,374 |
| 16 Aug 2022 | CNY | 28.12 | 29.13 | 27.9 | 28.8 | 28.8 | +0.74 (+2.64%) | 3,172,352 |
| 15 Aug 2022 | CNY | 27.73 | 28.46 | 27.5 | 28.06 | 28.06 | +0.11 (+0.39%) | 1,981,110 |
| 12 Aug 2022 | CNY | 29.2 | 29.45 | 27.7 | 27.95 | 27.95 | -1.23 (-4.22%) | 4,067,021 |
| 11 Aug 2022 | CNY | 29.23 | 29.93 | 28.94 | 29.18 | 29.18 | -0.04 (-0.14%) | 2,926,122 |
| 10 Aug 2022 | CNY | 29.36 | 29.97 | 29.18 | 29.22 | 29.22 | -0.57 (-1.91%) | 2,784,363 |
| 9 Aug 2022 | CNY | 29.44 | 30.85 | 29.03 | 29.79 | 29.79 | +0.13 (+0.44%) | 3,939,598 |
| 8 Aug 2022 | CNY | 28.75 | 30 | 28.5 | 29.66 | 29.66 | +0.92 (+3.20%) | 3,739,886 |
| 5 Aug 2022 | CNY | 29.77 | 30.07 | 28.44 | 28.74 | 28.74 | -0.95 (-3.20%) | 4,026,374 |
| 4 Aug 2022 | CNY | 29 | 30.48 | 28.08 | 29.69 | 29.69 | +0.46 (+1.57%) | 5,770,594 |
| 3 Aug 2022 | CNY | 28.76 | 30.65 | 28.04 | 29.23 | 29.23 | +0.23 (+0.79%) | 6,813,847 |
| 2 Aug 2022 | CNY | 30.11 | 30.74 | 28.7 | 29 | 29 | -2.62 (-8.29%) | 5,937,586 |
| 1 Aug 2022 | CNY | 30.09 | 32.47 | 29.53 | 31.62 | 31.62 | +1.82 (+6.11%) | 7,915,719 |
| 29 Jul 2022 | CNY | 30.51 | 31.25 | 29.66 | 29.8 | 29.8 | -1.1 (-3.56%) | 5,893,671 |
| 28 Jul 2022 | CNY | 32.06 | 32.19 | 30.65 | 30.9 | 30.9 | -1.38 (-4.28%) | 7,488,558 |
| 27 Jul 2022 | CNY | 30.19 | 33.56 | 29.8 | 32.28 | 32.28 | +1.06 (+3.40%) | 10,463,983 |
| 26 Jul 2022 | CNY | 30.15 | 31.83 | 29.34 | 31.22 | 31.22 | -2.28 (-6.81%) | 11,899,243 |
| 25 Jul 2022 | CNY | 34 | 36.23 | 33.27 | 33.5 | 33.5 | +3.31 (+10.96%) | 15,494,376 |
| 22 Jul 2022 | CNY | 26 | 30.19 | 26 | 30.19 | 30.19 | +5.03 (+19.99%) | 4,046,206 |
| 21 Jul 2022 | CNY | 25 | 25.33 | 24.71 | 25.16 | 25.16 | +0.11 (+0.44%) | 1,119,476 |
| 20 Jul 2022 | CNY | 25.2 | 25.37 | 24.77 | 25.05 | 25.05 | -0.07 (-0.28%) | 977,723 |
| 19 Jul 2022 | CNY | 24.97 | 25.31 | 24.55 | 25.12 | 25.12 | +0.09 (+0.36%) | 1,594,777 |
| 18 Jul 2022 | CNY | 24.01 | 25.12 | 23.9 | 25.03 | 25.03 | +1.02 (+4.25%) | 1,881,657 |
| 15 Jul 2022 | CNY | 24.26 | 24.72 | 23.76 | 24.01 | 24.01 | -0.32 (-1.32%) | 1,440,659 |
