| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 28.02 | 28.02 | 26.64 | 27.44 | 27.44 | -0.74 (-2.63%) | 8,414,320 |
| 19 Aug 2022 | CNY | 28.3 | 28.47 | 27.5 | 28.18 | 28.18 | -0.41 (-1.43%) | 11,806,779 |
| 18 Aug 2022 | CNY | 27.16 | 29.26 | 26.92 | 28.59 | 28.59 | +1.44 (+5.30%) | 15,797,275 |
| 17 Aug 2022 | CNY | 27.05 | 27.74 | 26.8 | 27.15 | 27.15 | -0.23 (-0.84%) | 8,370,841 |
| 16 Aug 2022 | CNY | 27.19 | 27.9 | 27.1 | 27.38 | 27.38 | +0.16 (+0.59%) | 7,323,595 |
| 15 Aug 2022 | CNY | 27.57 | 27.57 | 26.85 | 27.22 | 27.22 | -0.35 (-1.27%) | 8,581,118 |
| 12 Aug 2022 | CNY | 27.38 | 28.41 | 27.18 | 27.57 | 27.57 | +0.19 (+0.69%) | 11,818,694 |
| 11 Aug 2022 | CNY | 27.48 | 27.95 | 27.07 | 27.38 | 27.38 | -0.24 (-0.87%) | 12,295,411 |
| 10 Aug 2022 | CNY | 26.08 | 28.6 | 25.9 | 27.62 | 27.62 | +1.03 (+3.87%) | 27,610,081 |
| 9 Aug 2022 | CNY | 25.33 | 27.35 | 25.3 | 26.59 | 26.59 | +1.73 (+6.96%) | 30,974,962 |
| 8 Aug 2022 | CNY | 24.81 | 25.05 | 24.12 | 24.86 | 24.86 | -0.12 (-0.48%) | 7,061,709 |
| 5 Aug 2022 | CNY | 24.28 | 25 | 23.75 | 24.98 | 24.98 | +0.95 (+3.95%) | 11,150,922 |
| 4 Aug 2022 | CNY | 24.09 | 24.33 | 23.12 | 24.03 | 24.03 | +0.09 (+0.38%) | 10,772,533 |
| 3 Aug 2022 | CNY | 24.85 | 25.53 | 23.83 | 23.94 | 23.94 | -0.76 (-3.08%) | 13,114,023 |
| 2 Aug 2022 | CNY | 25.04 | 25.1 | 23.7 | 24.7 | 24.7 | -0.79 (-3.10%) | 18,271,306 |
| 1 Aug 2022 | CNY | 26.1 | 26.98 | 24.7 | 25.49 | 25.49 | -0.22 (-0.86%) | 28,829,010 |
| 29 Jul 2022 | CNY | 24.46 | 25.71 | 23.82 | 25.71 | 25.71 | +2.34 (+10.01%) | 25,456,005 |
| 28 Jul 2022 | CNY | 23.04 | 23.7 | 22.7 | 23.37 | 23.37 | +0.29 (+1.26%) | 10,200,804 |
| 27 Jul 2022 | CNY | 21.92 | 23.99 | 21.8 | 23.08 | 23.08 | +1.14 (+5.20%) | 15,149,050 |
| 26 Jul 2022 | CNY | 21.23 | 22.19 | 20.9 | 21.94 | 21.94 | +0.91 (+4.33%) | 7,537,091 |
| 25 Jul 2022 | CNY | 22.5 | 22.76 | 20.97 | 21.03 | 21.03 | -1.73 (-7.60%) | 10,378,033 |
| 22 Jul 2022 | CNY | 23.32 | 23.4 | 22.49 | 22.76 | 22.76 | -0.55 (-2.36%) | 8,663,070 |
| 21 Jul 2022 | CNY | 22.99 | 24.1 | 22.78 | 23.31 | 23.31 | +0.57 (+2.51%) | 12,649,965 |
| 20 Jul 2022 | CNY | 22.78 | 22.82 | 22.43 | 22.74 | 22.74 | +0.11 (+0.49%) | 4,807,501 |
| 19 Jul 2022 | CNY | 22.75 | 23.3 | 22.36 | 22.63 | 22.63 | -0.04 (-0.18%) | 5,545,402 |
| 18 Jul 2022 | CNY | 22.61 | 22.78 | 22.3 | 22.67 | 22.67 | +0.09 (+0.40%) | 4,597,500 |
| 15 Jul 2022 | CNY | 23.25 | 23.52 | 22.52 | 22.58 | 22.58 | -0.84 (-3.59%) | 6,650,060 |
| 14 Jul 2022 | CNY | 23.03 | 23.66 | 22.59 | 23.42 | 23.42 | +0.31 (+1.34%) | 7,341,281 |
| 13 Jul 2022 | CNY | 22.56 | 23.28 | 22.56 | 23.11 | 23.11 | +0.41 (+1.81%) | 6,166,163 |
| 12 Jul 2022 | CNY | 22.85 | 23.09 | 22.52 | 22.7 | 22.7 | -0.06 (-0.26%) | 4,993,861 |
