| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 31 | 34.77 | 30.29 | 30.8 | 30.8 | +1.07 (+3.60%) | 3,029,086 |
| 16 Aug 2022 | CNY | 28.93 | 29.95 | 28.71 | 29.73 | 29.73 | +0.89 (+3.09%) | 743,589 |
| 15 Aug 2022 | CNY | 29.3 | 29.3 | 28.56 | 28.84 | 28.84 | -0.21 (-0.72%) | 604,767 |
| 12 Aug 2022 | CNY | 29 | 29.8 | 28.81 | 29.05 | 29.05 | -0.26 (-0.89%) | 737,624 |
| 11 Aug 2022 | CNY | 29.8 | 30.09 | 29.11 | 29.31 | 29.31 | -0.26 (-0.88%) | 1,021,835 |
| 10 Aug 2022 | CNY | 28.88 | 30.35 | 28.66 | 29.57 | 29.57 | +0.73 (+2.53%) | 1,275,649 |
| 9 Aug 2022 | CNY | 27.36 | 29.99 | 27.04 | 28.84 | 28.84 | +1.81 (+6.70%) | 1,599,374 |
| 8 Aug 2022 | CNY | 26.33 | 27.36 | 25.84 | 27.03 | 27.03 | +0.73 (+2.78%) | 779,568 |
| 5 Aug 2022 | CNY | 25.94 | 26.32 | 25.76 | 26.3 | 26.3 | +0.35 (+1.35%) | 471,309 |
| 4 Aug 2022 | CNY | 25.81 | 26.25 | 25.51 | 25.95 | 25.95 | +0.14 (+0.54%) | 334,338 |
| 3 Aug 2022 | CNY | 26.14 | 27.15 | 25.6 | 25.81 | 25.81 | +0.13 (+0.51%) | 754,058 |
| 2 Aug 2022 | CNY | 27.4 | 27.4 | 25.34 | 25.68 | 25.68 | -1.45 (-5.34%) | 901,914 |
| 1 Aug 2022 | CNY | 27.95 | 28.1 | 27.13 | 27.13 | 27.13 | -0.82 (-2.93%) | 691,788 |
| 29 Jul 2022 | CNY | 28.37 | 28.45 | 27.63 | 27.95 | 27.95 | -0.33 (-1.17%) | 670,457 |
| 28 Jul 2022 | CNY | 28.4 | 28.86 | 28 | 28.28 | 28.28 | +0.28 (+1.00%) | 859,907 |
| 27 Jul 2022 | CNY | 28.25 | 28.25 | 27.7 | 28 | 28 | -0.07 (-0.25%) | 556,063 |
| 26 Jul 2022 | CNY | 27.55 | 28.12 | 27.4 | 28.07 | 28.07 | -0.06 (-0.21%) | 847,057 |
| 25 Jul 2022 | CNY | 27.08 | 28.59 | 27.05 | 28.13 | 28.13 | +0.82 (+3.00%) | 1,264,712 |
| 22 Jul 2022 | CNY | 26.98 | 27.74 | 26.76 | 27.31 | 27.31 | +0.57 (+2.13%) | 932,579 |
| 21 Jul 2022 | CNY | 27.01 | 27.18 | 26.46 | 26.74 | 26.74 | -0.16 (-0.59%) | 729,822 |
| 20 Jul 2022 | CNY | 27.44 | 27.44 | 26.85 | 26.9 | 26.9 | -0.21 (-0.77%) | 600,600 |
| 19 Jul 2022 | CNY | 26.94 | 27.6 | 26.7 | 27.11 | 27.11 | +0.11 (+0.41%) | 924,418 |
| 18 Jul 2022 | CNY | 26.3 | 27.23 | 25.84 | 27 | 27 | +1.1 (+4.25%) | 1,205,216 |
| 15 Jul 2022 | CNY | 26.45 | 26.96 | 25.6 | 25.9 | 25.9 | -0.47 (-1.78%) | 1,106,257 |
| 14 Jul 2022 | CNY | 25.99 | 26.85 | 25.43 | 26.37 | 26.37 | +0.56 (+2.17%) | 1,089,519 |
| 13 Jul 2022 | CNY | 24.9 | 25.98 | 24.68 | 25.81 | 25.81 | +1.19 (+4.83%) | 781,792 |
| 12 Jul 2022 | CNY | 25.19 | 25.34 | 24.6 | 24.62 | 24.62 | -0.61 (-2.42%) | 489,017 |
| 11 Jul 2022 | CNY | 25.53 | 25.86 | 25.11 | 25.23 | 25.23 | -0.51 (-1.98%) | 532,359 |
| 8 Jul 2022 | CNY | 25.36 | 26.03 | 25.36 | 25.74 | 25.74 | +0.08 (+0.31%) | 637,522 |
| 7 Jul 2022 | CNY | 25.64 | 26.48 | 25.38 | 25.66 | 25.66 | -0.29 (-1.12%) | 749,866 |
