| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | CNY | 26.63 | 26.99 | 25.68 | 25.69 | 25.69 | -1.25 (-4.64%) | 1,496,408 |
| 25 Aug 2022 | CNY | 26.7 | 27.35 | 25.15 | 26.94 | 26.94 | +0.22 (+0.82%) | 2,960,992 |
| 24 Aug 2022 | CNY | 27.15 | 27.15 | 26.65 | 26.72 | 26.72 | -0.39 (-1.44%) | 1,513,955 |
| 23 Aug 2022 | CNY | 27.08 | 27.21 | 26.85 | 27.11 | 27.11 | +0.02 (+0.07%) | 1,164,925 |
| 22 Aug 2022 | CNY | 27.03 | 27.32 | 27 | 27.09 | 27.09 | -0.26 (-0.95%) | 1,184,537 |
| 19 Aug 2022 | CNY | 27.31 | 27.4 | 26.76 | 27.35 | 27.35 | -0.05 (-0.18%) | 2,407,292 |
| 18 Aug 2022 | CNY | 27.29 | 27.47 | 26.85 | 27.4 | 27.4 | +0.05 (+0.18%) | 1,555,353 |
| 17 Aug 2022 | CNY | 27.16 | 27.6 | 26.85 | 27.35 | 27.35 | +0.18 (+0.66%) | 1,932,560 |
| 16 Aug 2022 | CNY | 27.2 | 27.41 | 26.92 | 27.17 | 27.17 | +0.05 (+0.18%) | 1,571,100 |
| 15 Aug 2022 | CNY | 27.11 | 27.52 | 26.79 | 27.12 | 27.12 | -0.4 (-1.45%) | 1,939,410 |
| 12 Aug 2022 | CNY | 28.69 | 29.3 | 27.51 | 27.52 | 27.52 | -0.9 (-3.17%) | 3,466,692 |
| 11 Aug 2022 | CNY | 28.1 | 28.77 | 27.7 | 28.42 | 28.42 | +0.71 (+2.56%) | 3,817,119 |
| 10 Aug 2022 | CNY | 27.22 | 27.8 | 27.1 | 27.71 | 27.71 | +0.28 (+1.02%) | 2,346,412 |
| 9 Aug 2022 | CNY | 27.2 | 27.88 | 27.15 | 27.43 | 27.43 | +0.05 (+0.18%) | 2,419,499 |
| 8 Aug 2022 | CNY | 26.95 | 27.42 | 26.58 | 27.38 | 27.38 | +0.23 (+0.85%) | 2,095,469 |
| 5 Aug 2022 | CNY | 27.73 | 27.95 | 26.8 | 27.15 | 27.15 | -0.93 (-3.31%) | 3,328,720 |
| 4 Aug 2022 | CNY | 27.56 | 28.2 | 26.79 | 28.08 | 28.08 | +0.52 (+1.89%) | 4,012,831 |
| 3 Aug 2022 | CNY | 28.76 | 29.53 | 26.96 | 27.56 | 27.56 | -1.2 (-4.17%) | 5,759,917 |
| 2 Aug 2022 | CNY | 29.08 | 29.94 | 28.32 | 28.76 | 28.76 | -1.33 (-4.42%) | 5,913,872 |
| 1 Aug 2022 | CNY | 28.51 | 30.19 | 27.65 | 30.09 | 30.09 | +1.49 (+5.21%) | 6,862,110 |
| 29 Jul 2022 | CNY | 27.34 | 29.3 | 27.01 | 28.6 | 28.6 | +1.32 (+4.84%) | 5,896,804 |
| 28 Jul 2022 | CNY | 27.03 | 27.46 | 26.9 | 27.28 | 27.28 | +0.18 (+0.66%) | 2,770,418 |
| 27 Jul 2022 | CNY | 26.43 | 27.23 | 26.3 | 27.1 | 27.1 | +0.6 (+2.26%) | 2,715,474 |
| 26 Jul 2022 | CNY | 26.8 | 26.85 | 25.75 | 26.5 | 26.5 | -0.3 (-1.12%) | 2,309,053 |
| 25 Jul 2022 | CNY | 25.93 | 26.99 | 25.7 | 26.8 | 26.8 | +0.73 (+2.80%) | 3,054,308 |
| 22 Jul 2022 | CNY | 26.06 | 26.49 | 25.85 | 26.07 | 26.07 | -0.07 (-0.27%) | 1,678,182 |
| 21 Jul 2022 | CNY | 26.11 | 26.4 | 25.78 | 26.14 | 26.14 | +0.07 (+0.27%) | 1,790,907 |
| 20 Jul 2022 | CNY | 26.3 | 26.3 | 25.91 | 26.07 | 26.07 | -0.19 (-0.72%) | 1,757,791 |
| 19 Jul 2022 | CNY | 26.08 | 26.65 | 25.84 | 26.26 | 26.26 | +0.16 (+0.61%) | 2,461,167 |
| 18 Jul 2022 | CNY | 25.5 | 26.15 | 25.42 | 26.1 | 26.1 | +0.41 (+1.60%) | 2,142,171 |
