| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 28.2 | 28.26 | 27.53 | 27.64 | 27.64 | -0.67 (-2.37%) | 4,887,104 |
| 22 Aug 2022 | CNY | 28.12 | 28.43 | 27.66 | 28.31 | 28.31 | +0.16 (+0.57%) | 4,143,350 |
| 19 Aug 2022 | CNY | 28.6 | 28.85 | 28.13 | 28.15 | 28.15 | -0.38 (-1.33%) | 5,626,755 |
| 18 Aug 2022 | CNY | 28.65 | 28.65 | 28.11 | 28.53 | 28.53 | -0.12 (-0.42%) | 4,109,655 |
| 17 Aug 2022 | CNY | 29.13 | 29.3 | 28.45 | 28.65 | 28.65 | -0.46 (-1.58%) | 5,899,177 |
| 16 Aug 2022 | CNY | 29.64 | 30.32 | 28.9 | 29.11 | 29.11 | -0.75 (-2.51%) | 14,101,255 |
| 15 Aug 2022 | CNY | 28.49 | 30.65 | 27.88 | 29.86 | 29.86 | +1.98 (+7.10%) | 20,036,473 |
| 12 Aug 2022 | CNY | 27.85 | 28.39 | 27.75 | 27.88 | 27.88 | -0.15 (-0.54%) | 3,932,187 |
| 11 Aug 2022 | CNY | 27.77 | 28.05 | 27.53 | 28.03 | 28.03 | +0.27 (+0.97%) | 4,020,778 |
| 10 Aug 2022 | CNY | 27.65 | 27.94 | 27.31 | 27.76 | 27.76 | +0.15 (+0.54%) | 3,841,543 |
| 9 Aug 2022 | CNY | 27.41 | 27.77 | 27.18 | 27.61 | 27.61 | +0.02 (+0.07%) | 3,899,677 |
| 8 Aug 2022 | CNY | 27.55 | 28.23 | 27.28 | 27.59 | 27.59 | -0.14 (-0.50%) | 4,244,025 |
| 5 Aug 2022 | CNY | 26.51 | 28.6 | 26.47 | 27.73 | 27.73 | +1.37 (+5.20%) | 10,499,986 |
| 4 Aug 2022 | CNY | 26.5 | 26.69 | 26.24 | 26.36 | 26.36 | +0.08 (+0.30%) | 3,169,000 |
| 3 Aug 2022 | CNY | 26.12 | 26.7 | 26.02 | 26.28 | 26.28 | -0.08 (-0.30%) | 5,866,153 |
| 2 Aug 2022 | CNY | 26.42 | 26.5 | 25.29 | 26.36 | 26.36 | -0.27 (-1.01%) | 8,339,169 |
| 1 Aug 2022 | CNY | 26.15 | 26.78 | 25.81 | 26.63 | 26.63 | +0.42 (+1.60%) | 4,463,761 |
| 29 Jul 2022 | CNY | 26.94 | 27.22 | 26.2 | 26.21 | 26.21 | -0.84 (-3.11%) | 5,750,215 |
| 28 Jul 2022 | CNY | 27.28 | 27.42 | 26.8 | 27.05 | 27.05 | -0.16 (-0.59%) | 4,643,827 |
| 27 Jul 2022 | CNY | 26.73 | 27.31 | 26.29 | 27.21 | 27.21 | +0.44 (+1.64%) | 8,034,927 |
| 26 Jul 2022 | CNY | 26.74 | 27.09 | 26.5 | 26.77 | 26.77 | +0.27 (+1.02%) | 7,188,676 |
| 25 Jul 2022 | CNY | 27.06 | 27.19 | 26.34 | 26.5 | 26.5 | -0.55 (-2.03%) | 9,646,118 |
| 22 Jul 2022 | CNY | 28.2 | 28.24 | 26.68 | 27.05 | 27.05 | -1.27 (-4.48%) | 17,105,694 |
| 21 Jul 2022 | CNY | 29.7 | 29.7 | 27.36 | 28.32 | 28.32 | -1.62 (-5.41%) | 29,388,251 |
| 20 Jul 2022 | CNY | 26.86 | 29.94 | 26.85 | 29.94 | 29.94 | +2.72 (+9.99%) | 21,377,583 |
| 19 Jul 2022 | CNY | 26.56 | 27.67 | 26.38 | 27.22 | 27.22 | +0.95 (+3.62%) | 10,412,378 |
| 18 Jul 2022 | CNY | 26.21 | 26.38 | 25.71 | 26.27 | 26.27 | +0.06 (+0.23%) | 4,319,421 |
| 15 Jul 2022 | CNY | 26.66 | 27.09 | 26.21 | 26.21 | 26.21 | -0.49 (-1.84%) | 5,298,457 |
| 14 Jul 2022 | CNY | 26.61 | 27 | 26.41 | 26.7 | 26.7 | -0.09 (-0.34%) | 5,582,714 |
| 13 Jul 2022 | CNY | 26.07 | 27.42 | 25.75 | 26.79 | 26.79 | +0.77 (+2.96%) | 8,865,515 |
