| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 27.17 | 27.43 | 26.93 | 27.07 | 27.07 | -0.1 (-0.37%) | 8,261,275 |
| 19 Aug 2022 | CNY | 26.99 | 27.7 | 26.92 | 27.17 | 27.17 | +0.03 (+0.11%) | 10,681,628 |
| 18 Aug 2022 | CNY | 27.58 | 27.59 | 27.02 | 27.14 | 27.14 | -0.55 (-1.99%) | 10,379,840 |
| 17 Aug 2022 | CNY | 26.76 | 27.75 | 26.53 | 27.69 | 27.69 | +0.92 (+3.44%) | 15,031,605 |
| 16 Aug 2022 | CNY | 27.2 | 27.34 | 26.71 | 26.77 | 26.77 | -0.41 (-1.51%) | 10,120,738 |
| 15 Aug 2022 | CNY | 27.62 | 27.87 | 27 | 27.18 | 27.18 | -0.77 (-2.75%) | 12,512,189 |
| 12 Aug 2022 | CNY | 27 | 28.33 | 26.99 | 27.95 | 27.95 | +0.44 (+1.60%) | 17,792,505 |
| 11 Aug 2022 | CNY | 26.24 | 27.83 | 26.02 | 27.51 | 27.51 | +1.51 (+5.81%) | 22,798,827 |
| 10 Aug 2022 | CNY | 26.3 | 26.41 | 25.81 | 26 | 26 | -0.29 (-1.10%) | 6,517,648 |
| 9 Aug 2022 | CNY | 26.59 | 26.62 | 26.27 | 26.29 | 26.29 | -0.21 (-0.79%) | 5,734,945 |
| 8 Aug 2022 | CNY | 26.62 | 27 | 26.3 | 26.5 | 26.5 | -0.34 (-1.27%) | 6,891,544 |
| 5 Aug 2022 | CNY | 26.68 | 26.97 | 26.41 | 26.84 | 26.84 | +0.31 (+1.17%) | 7,433,772 |
| 4 Aug 2022 | CNY | 26.4 | 26.68 | 26.22 | 26.53 | 26.53 | +0.44 (+1.69%) | 6,808,285 |
| 3 Aug 2022 | CNY | 26.8 | 26.86 | 26 | 26.09 | 26.09 | -0.46 (-1.73%) | 10,566,886 |
| 2 Aug 2022 | CNY | 27.17 | 27.18 | 26.31 | 26.55 | 26.55 | -0.93 (-3.38%) | 13,576,373 |
| 1 Aug 2022 | CNY | 27.58 | 27.68 | 27.1 | 27.48 | 27.48 | -0.39 (-1.40%) | 9,492,236 |
| 29 Jul 2022 | CNY | 28.07 | 28.53 | 27.71 | 27.87 | 27.87 | -0.23 (-0.82%) | 6,799,984 |
| 28 Jul 2022 | CNY | 28.21 | 28.79 | 28.08 | 28.1 | 28.1 | +0.12 (+0.43%) | 7,393,632 |
| 27 Jul 2022 | CNY | 28.15 | 28.33 | 27.92 | 27.98 | 27.98 | -0.39 (-1.37%) | 3,928,834 |
| 26 Jul 2022 | CNY | 28.2 | 28.64 | 28.08 | 28.37 | 28.37 | +0.19 (+0.67%) | 5,329,474 |
| 25 Jul 2022 | CNY | 28.2 | 28.36 | 27.9 | 28.18 | 28.18 | -0.04 (-0.14%) | 5,181,295 |
| 22 Jul 2022 | CNY | 28.21 | 28.65 | 27.8 | 28.22 | 28.22 | +0.02 (+0.07%) | 8,473,015 |
| 21 Jul 2022 | CNY | 28.9 | 28.9 | 28.12 | 28.2 | 28.2 | -0.73 (-2.52%) | 7,925,717 |
| 20 Jul 2022 | CNY | 28.58 | 29.09 | 28.51 | 28.93 | 28.93 | +0.45 (+1.58%) | 10,282,202 |
| 19 Jul 2022 | CNY | 28.74 | 28.78 | 28.21 | 28.48 | 28.48 | -0.32 (-1.11%) | 7,082,664 |
| 18 Jul 2022 | CNY | 27.7 | 29.1 | 27.7 | 28.8 | 28.8 | +0.81 (+2.89%) | 10,771,118 |
| 15 Jul 2022 | CNY | 28.46 | 28.9 | 27.99 | 27.99 | 27.99 | -0.47 (-1.65%) | 9,188,221 |
| 14 Jul 2022 | CNY | 28.93 | 28.93 | 28.19 | 28.46 | 28.46 | -0.96 (-3.26%) | 11,040,706 |
| 13 Jul 2022 | CNY | 29.86 | 30.02 | 29.16 | 29.42 | 29.42 | -0.44 (-1.47%) | 11,156,881 |
| 12 Jul 2022 | CNY | 30.06 | 30.26 | 29.68 | 29.86 | 29.86 | -0.17 (-0.57%) | 8,471,745 |
