| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27.59 | 27.77 | 27.19 | 27.59 | 27.59 | -0.04 (-0.14%) | 12,719,212 |
| 22 Aug 2022 | CNY | 27.1 | 27.78 | 27.08 | 27.63 | 27.63 | +0.22 (+0.80%) | 13,159,967 |
| 19 Aug 2022 | CNY | 27.56 | 27.96 | 27.2 | 27.41 | 27.41 | +0.01 (+0.04%) | 14,498,997 |
| 18 Aug 2022 | CNY | 27.5 | 27.68 | 27.04 | 27.4 | 27.4 | -0.33 (-1.19%) | 18,889,336 |
| 17 Aug 2022 | CNY | 27.5 | 28.11 | 27.37 | 27.73 | 27.73 | +0.23 (+0.84%) | 21,190,170 |
| 16 Aug 2022 | CNY | 27.4 | 27.88 | 27.28 | 27.5 | 27.5 | +0.05 (+0.18%) | 21,335,291 |
| 15 Aug 2022 | CNY | 26.66 | 27.84 | 26.3 | 27.45 | 27.45 | +0.79 (+2.96%) | 32,263,475 |
| 12 Aug 2022 | CNY | 25.76 | 26.86 | 25.63 | 26.66 | 26.66 | +0.94 (+3.65%) | 29,070,135 |
| 11 Aug 2022 | CNY | 25.6 | 25.8 | 25.4 | 25.72 | 25.72 | +0.14 (+0.55%) | 9,386,221 |
| 10 Aug 2022 | CNY | 25.63 | 26.08 | 25.3 | 25.58 | 25.58 | -0.22 (-0.85%) | 9,968,345 |
| 9 Aug 2022 | CNY | 25.81 | 26.35 | 25.61 | 25.8 | 25.8 | -0.04 (-0.15%) | 12,533,042 |
| 8 Aug 2022 | CNY | 25.5 | 25.91 | 25.4 | 25.84 | 25.84 | +0.13 (+0.51%) | 10,722,162 |
| 5 Aug 2022 | CNY | 25.49 | 25.95 | 25.2 | 25.71 | 25.71 | 0.0 (0.0%) | 18,660,704 |
| 4 Aug 2022 | CNY | 24.2 | 26.23 | 23.85 | 25.71 | 25.71 | +1.8 (+7.53%) | 26,936,718 |
| 3 Aug 2022 | CNY | 24.1 | 24.88 | 23.9 | 23.91 | 23.91 | -0.19 (-0.79%) | 13,079,440 |
| 2 Aug 2022 | CNY | 24.73 | 24.98 | 24 | 24.1 | 24.1 | -1.27 (-5.01%) | 18,611,656 |
| 1 Aug 2022 | CNY | 25 | 25.69 | 25 | 25.37 | 25.37 | +0.06 (+0.24%) | 10,747,486 |
| 29 Jul 2022 | CNY | 26.05 | 26.14 | 25.16 | 25.31 | 25.31 | -0.8 (-3.06%) | 17,165,961 |
| 28 Jul 2022 | CNY | 26.36 | 26.45 | 26.06 | 26.11 | 26.11 | -0.01 (-0.04%) | 9,528,160 |
| 27 Jul 2022 | CNY | 26.49 | 26.55 | 26.06 | 26.12 | 26.12 | -0.53 (-1.99%) | 11,806,864 |
| 26 Jul 2022 | CNY | 26.24 | 26.85 | 26.14 | 26.65 | 26.65 | +0.41 (+1.56%) | 14,904,087 |
| 25 Jul 2022 | CNY | 26.07 | 26.4 | 25.84 | 26.24 | 26.24 | +0.14 (+0.54%) | 10,304,742 |
| 22 Jul 2022 | CNY | 26.39 | 26.58 | 26 | 26.1 | 26.1 | -0.28 (-1.06%) | 12,161,075 |
| 21 Jul 2022 | CNY | 26.7 | 26.75 | 26.31 | 26.38 | 26.38 | -0.52 (-1.93%) | 16,498,699 |
| 20 Jul 2022 | CNY | 27 | 27.32 | 26.78 | 26.9 | 26.9 | -0.13 (-0.48%) | 16,937,315 |
| 19 Jul 2022 | CNY | 26.9 | 27.23 | 26.63 | 27.03 | 27.03 | -0.06 (-0.22%) | 12,618,765 |
| 18 Jul 2022 | CNY | 27.5 | 27.8 | 26.86 | 27.09 | 27.09 | +0.11 (+0.41%) | 14,576,239 |
| 15 Jul 2022 | CNY | 26.73 | 27.6 | 26.25 | 26.98 | 26.98 | +0.13 (+0.48%) | 20,870,233 |
| 14 Jul 2022 | CNY | 26.6 | 27.2 | 26.6 | 26.85 | 26.85 | -0.28 (-1.03%) | 15,408,395 |
| 13 Jul 2022 | CNY | 27.03 | 27.39 | 27.03 | 27.13 | 27.13 | -0.1 (-0.37%) | 12,434,194 |
