| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27.28 | 27.53 | 27.11 | 27.23 | 27.23 | -0.06 (-0.22%) | 4,880,423 |
| 22 Aug 2022 | CNY | 27.06 | 27.38 | 26.8 | 27.29 | 27.29 | +0.06 (+0.22%) | 4,574,463 |
| 19 Aug 2022 | CNY | 27.44 | 27.55 | 27.19 | 27.23 | 27.23 | -0.08 (-0.29%) | 5,377,202 |
| 18 Aug 2022 | CNY | 27.92 | 27.97 | 27.3 | 27.31 | 27.31 | -0.84 (-2.98%) | 7,800,242 |
| 17 Aug 2022 | CNY | 28.03 | 28.24 | 27.55 | 28.15 | 28.15 | +0.07 (+0.25%) | 6,622,579 |
| 16 Aug 2022 | CNY | 28.21 | 28.46 | 27.94 | 28.08 | 28.08 | -0.32 (-1.13%) | 6,379,507 |
| 15 Aug 2022 | CNY | 28.11 | 28.7 | 28.06 | 28.4 | 28.4 | +0.15 (+0.53%) | 8,596,118 |
| 12 Aug 2022 | CNY | 27.99 | 28.35 | 27.76 | 28.25 | 28.25 | +0.19 (+0.68%) | 8,424,218 |
| 11 Aug 2022 | CNY | 28 | 28.22 | 27.5 | 28.06 | 28.06 | +0.2 (+0.72%) | 7,881,325 |
| 10 Aug 2022 | CNY | 28.11 | 28.49 | 27.7 | 27.86 | 27.86 | -0.46 (-1.62%) | 6,980,187 |
| 9 Aug 2022 | CNY | 27.82 | 28.58 | 27.6 | 28.32 | 28.32 | +0.1 (+0.35%) | 8,694,799 |
| 8 Aug 2022 | CNY | 28.3 | 28.56 | 28.07 | 28.22 | 28.22 | -0.48 (-1.67%) | 9,868,122 |
| 5 Aug 2022 | CNY | 27.89 | 28.7 | 27.7 | 28.7 | 28.7 | +0.75 (+2.68%) | 10,517,223 |
| 4 Aug 2022 | CNY | 27.25 | 27.98 | 26.8 | 27.95 | 27.95 | +0.96 (+3.56%) | 8,509,220 |
| 3 Aug 2022 | CNY | 27.27 | 27.71 | 26.97 | 26.99 | 26.99 | -0.21 (-0.77%) | 6,576,022 |
| 2 Aug 2022 | CNY | 27.78 | 27.99 | 27.1 | 27.2 | 27.2 | -1.1 (-3.89%) | 8,920,763 |
| 1 Aug 2022 | CNY | 27.98 | 28.7 | 27.84 | 28.3 | 28.3 | +0.3 (+1.07%) | 8,191,082 |
| 29 Jul 2022 | CNY | 28.8 | 28.88 | 27.6 | 28 | 28 | -0.67 (-2.34%) | 10,233,116 |
| 28 Jul 2022 | CNY | 29.1 | 29.52 | 28.61 | 28.67 | 28.67 | -0.26 (-0.90%) | 9,219,220 |
| 27 Jul 2022 | CNY | 29.27 | 29.65 | 28.78 | 28.93 | 28.93 | -0.25 (-0.86%) | 7,772,051 |
| 26 Jul 2022 | CNY | 29.18 | 29.98 | 29.06 | 29.18 | 29.18 | -0.09 (-0.31%) | 10,473,782 |
| 25 Jul 2022 | CNY | 28.29 | 29.59 | 27.85 | 29.27 | 29.27 | +1.15 (+4.09%) | 14,275,134 |
| 22 Jul 2022 | CNY | 28.7 | 28.73 | 27.89 | 28.12 | 28.12 | -0.34 (-1.19%) | 7,483,398 |
| 21 Jul 2022 | CNY | 29.05 | 29.39 | 28.41 | 28.46 | 28.46 | -0.36 (-1.25%) | 10,415,931 |
| 20 Jul 2022 | CNY | 28.5 | 28.92 | 28.1 | 28.82 | 28.82 | +0.18 (+0.63%) | 11,700,467 |
| 19 Jul 2022 | CNY | 27.43 | 28.68 | 27.35 | 28.64 | 28.64 | +1.14 (+4.15%) | 15,899,741 |
| 18 Jul 2022 | CNY | 26.9 | 27.57 | 26.63 | 27.5 | 27.5 | +0.62 (+2.31%) | 10,947,709 |
| 15 Jul 2022 | CNY | 26.62 | 27.42 | 26.32 | 26.88 | 26.88 | +0.3 (+1.13%) | 13,551,033 |
| 14 Jul 2022 | CNY | 26.3 | 26.76 | 26.12 | 26.58 | 26.58 | +0.29 (+1.10%) | 7,439,245 |
| 13 Jul 2022 | CNY | 26.54 | 26.75 | 26.23 | 26.29 | 26.29 | -0.04 (-0.15%) | 8,190,766 |
