| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 25.97 | 26.24 | 25.62 | 25.69 | 25.69 | -0.22 (-0.85%) | 1,654,900 |
| 16 Aug 2022 | CNY | 26.34 | 26.49 | 25.82 | 25.91 | 25.91 | -0.29 (-1.11%) | 1,771,331 |
| 15 Aug 2022 | CNY | 26.42 | 26.65 | 26.14 | 26.2 | 26.2 | -0.28 (-1.06%) | 1,396,523 |
| 12 Aug 2022 | CNY | 27.31 | 27.31 | 26.45 | 26.48 | 26.48 | -0.75 (-2.75%) | 1,926,705 |
| 11 Aug 2022 | CNY | 27.15 | 27.46 | 27.1 | 27.23 | 27.23 | +0.09 (+0.33%) | 1,687,223 |
| 10 Aug 2022 | CNY | 27.52 | 27.64 | 27.03 | 27.14 | 27.14 | -0.49 (-1.77%) | 1,562,598 |
| 9 Aug 2022 | CNY | 27.4 | 27.89 | 27.08 | 27.63 | 27.63 | +0.08 (+0.29%) | 2,136,997 |
| 8 Aug 2022 | CNY | 26.41 | 27.66 | 26.41 | 27.55 | 27.55 | +1 (+3.77%) | 3,273,357 |
| 5 Aug 2022 | CNY | 25.74 | 26.66 | 25.56 | 26.55 | 26.55 | +1 (+3.91%) | 3,011,050 |
| 4 Aug 2022 | CNY | 25.2 | 25.74 | 25.2 | 25.55 | 25.55 | +0.44 (+1.75%) | 1,627,346 |
| 3 Aug 2022 | CNY | 25.5 | 25.9 | 24.75 | 25.11 | 25.11 | +0.02 (+0.08%) | 3,056,703 |
| 2 Aug 2022 | CNY | 27.28 | 27.3 | 24.6 | 25.09 | 25.09 | -2.44 (-8.86%) | 4,176,991 |
| 1 Aug 2022 | CNY | 27.6 | 27.94 | 27.14 | 27.53 | 27.53 | +0.02 (+0.07%) | 2,322,456 |
| 29 Jul 2022 | CNY | 27.71 | 27.99 | 27.33 | 27.51 | 27.51 | -0.19 (-0.69%) | 2,171,173 |
| 28 Jul 2022 | CNY | 28.2 | 28.29 | 27.63 | 27.7 | 27.7 | -0.2 (-0.72%) | 3,117,135 |
| 27 Jul 2022 | CNY | 28.01 | 28.45 | 27.76 | 27.9 | 27.9 | -0.31 (-1.10%) | 4,001,666 |
| 26 Jul 2022 | CNY | 26.72 | 28.58 | 26.62 | 28.21 | 28.21 | +1.46 (+5.46%) | 6,537,595 |
| 25 Jul 2022 | CNY | 26.86 | 27.3 | 26.58 | 26.75 | 26.75 | -0.25 (-0.93%) | 1,789,445 |
| 22 Jul 2022 | CNY | 27.71 | 27.8 | 26.86 | 27 | 27 | -1.1 (-3.91%) | 3,270,808 |
| 21 Jul 2022 | CNY | 26.26 | 28.28 | 26.26 | 28.1 | 28.1 | +1.31 (+4.89%) | 4,356,305 |
| 20 Jul 2022 | CNY | 27.19 | 28.09 | 26.67 | 26.79 | 26.79 | -0.19 (-0.70%) | 3,736,937 |
| 19 Jul 2022 | CNY | 26.26 | 26.99 | 26.08 | 26.98 | 26.98 | +0.72 (+2.74%) | 2,711,945 |
| 18 Jul 2022 | CNY | 26.12 | 26.68 | 26 | 26.26 | 26.26 | -0.02 (-0.08%) | 2,543,855 |
| 15 Jul 2022 | CNY | 25.4 | 26.5 | 24.8 | 26.28 | 26.28 | +0.78 (+3.06%) | 3,445,531 |
| 14 Jul 2022 | CNY | 25.6 | 25.92 | 25.37 | 25.5 | 25.5 | -0.23 (-0.89%) | 1,739,552 |
| 13 Jul 2022 | CNY | 25.01 | 25.8 | 25.01 | 25.73 | 25.73 | +0.47 (+1.86%) | 1,504,043 |
| 12 Jul 2022 | CNY | 26.15 | 26.45 | 25.19 | 25.26 | 25.26 | -1.06 (-4.03%) | 2,298,944 |
| 11 Jul 2022 | CNY | 26.78 | 26.78 | 26.08 | 26.32 | 26.32 | -0.69 (-2.55%) | 2,314,580 |
| 8 Jul 2022 | CNY | 27.65 | 28.1 | 27.01 | 27.01 | 27.01 | -0.7 (-2.53%) | 3,150,258 |
| 7 Jul 2022 | CNY | 28.01 | 28.22 | 27.4 | 27.71 | 27.71 | -0.78 (-2.74%) | 3,993,399 |
