| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27 | 28.66 | 27 | 27.18 | 27.18 | +0.01 (+0.04%) | 14,915,145 |
| 22 Aug 2022 | CNY | 26.64 | 27.7 | 25.9 | 27.17 | 27.17 | +0.17 (+0.63%) | 10,901,620 |
| 19 Aug 2022 | CNY | 27.39 | 27.66 | 26.58 | 27 | 27 | -0.75 (-2.70%) | 12,649,201 |
| 18 Aug 2022 | CNY | 27.5 | 27.99 | 25.1 | 27.75 | 27.75 | +0.15 (+0.54%) | 25,825,901 |
| 17 Aug 2022 | CNY | 27 | 27.6 | 26.77 | 27.6 | 27.6 | +0.52 (+1.92%) | 10,425,228 |
| 16 Aug 2022 | CNY | 27.03 | 27.35 | 26.8 | 27.08 | 27.08 | -0.05 (-0.18%) | 7,939,300 |
| 15 Aug 2022 | CNY | 26.9 | 27.44 | 26.4 | 27.13 | 27.13 | +0.23 (+0.86%) | 11,379,950 |
| 12 Aug 2022 | CNY | 26.41 | 27.73 | 26.3 | 26.9 | 26.9 | +0.23 (+0.86%) | 15,139,803 |
| 11 Aug 2022 | CNY | 26.06 | 27.02 | 26.03 | 26.67 | 26.67 | +0.67 (+2.58%) | 12,967,702 |
| 10 Aug 2022 | CNY | 25.99 | 26.49 | 25.71 | 26 | 26 | -0.3 (-1.14%) | 8,315,411 |
| 9 Aug 2022 | CNY | 26 | 26.58 | 25.91 | 26.3 | 26.3 | +0.31 (+1.19%) | 7,861,450 |
| 8 Aug 2022 | CNY | 25.5 | 26.42 | 25.02 | 25.99 | 25.99 | -0.49 (-1.85%) | 11,934,739 |
| 5 Aug 2022 | CNY | 26.61 | 27.15 | 26.05 | 26.48 | 26.48 | -0.41 (-1.52%) | 11,681,026 |
| 4 Aug 2022 | CNY | 25.6 | 26.92 | 25.41 | 26.89 | 26.89 | +1.11 (+4.31%) | 14,539,067 |
| 3 Aug 2022 | CNY | 26.21 | 26.94 | 25.72 | 25.78 | 25.78 | -0.68 (-2.57%) | 13,996,279 |
| 2 Aug 2022 | CNY | 26.6 | 27.11 | 25.06 | 26.46 | 26.46 | -0.1 (-0.38%) | 20,408,396 |
| 1 Aug 2022 | CNY | 26.04 | 26.56 | 25.9 | 26.56 | 26.56 | +0.14 (+0.53%) | 13,887,427 |
| 29 Jul 2022 | CNY | 27.18 | 27.37 | 26.39 | 26.42 | 26.42 | -0.59 (-2.18%) | 17,042,650 |
| 28 Jul 2022 | CNY | 27.97 | 28.1 | 26.73 | 27.01 | 27.01 | -1.65 (-5.76%) | 29,510,730 |
| 27 Jul 2022 | CNY | 30.5 | 30.7 | 28.66 | 28.66 | 28.66 | -3.18 (-9.99%) | 25,345,006 |
| 26 Jul 2022 | CNY | 33.5 | 34.77 | 31.5 | 31.84 | 31.84 | -1.32 (-3.98%) | 32,007,404 |
| 25 Jul 2022 | CNY | 31.4 | 34.82 | 31.3 | 33.16 | 33.16 | +1.51 (+4.77%) | 39,889,563 |
| 22 Jul 2022 | CNY | 30.44 | 32.68 | 29.8 | 31.65 | 31.65 | +1.17 (+3.84%) | 28,685,742 |
| 21 Jul 2022 | CNY | 29.25 | 31.48 | 28.82 | 30.48 | 30.48 | +0.74 (+2.49%) | 26,472,233 |
| 20 Jul 2022 | CNY | 29 | 30.33 | 28.65 | 29.74 | 29.74 | +0.01 (+0.03%) | 20,377,600 |
| 19 Jul 2022 | CNY | 29.8 | 31.66 | 29.55 | 29.73 | 29.73 | +0.44 (+1.50%) | 30,005,762 |
| 18 Jul 2022 | CNY | 28.89 | 29.38 | 28 | 29.29 | 29.29 | +0.22 (+0.76%) | 18,101,355 |
| 15 Jul 2022 | CNY | 29.1 | 30.21 | 29.03 | 29.07 | 29.07 | -0.4 (-1.36%) | 15,821,197 |
| 14 Jul 2022 | CNY | 30 | 30.39 | 29.11 | 29.47 | 29.47 | -1.13 (-3.69%) | 20,753,861 |
| 13 Jul 2022 | CNY | 28.85 | 31.77 | 28.82 | 30.6 | 30.6 | +1.19 (+4.05%) | 28,808,955 |
