| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 26.67 | 26.96 | 25.95 | 26.02 | 26.02 | -0.77 (-2.87%) | 8,994,750 |
| 11 Aug 2022 | CNY | 26.43 | 27.13 | 26.21 | 26.79 | 26.79 | +0.35 (+1.32%) | 15,072,133 |
| 10 Aug 2022 | CNY | 25.62 | 26.51 | 25.03 | 26.44 | 26.44 | +0.83 (+3.24%) | 14,081,439 |
| 9 Aug 2022 | CNY | 24.72 | 26.2 | 24.51 | 25.61 | 25.61 | +1.11 (+4.53%) | 15,356,774 |
| 8 Aug 2022 | CNY | 23.7 | 24.64 | 23.12 | 24.5 | 24.5 | +0.38 (+1.58%) | 8,337,724 |
| 5 Aug 2022 | CNY | 23.57 | 24.3 | 23.41 | 24.12 | 24.12 | +0.63 (+2.68%) | 5,896,080 |
| 4 Aug 2022 | CNY | 23.38 | 23.89 | 23.03 | 23.49 | 23.49 | +0.36 (+1.56%) | 6,110,051 |
| 3 Aug 2022 | CNY | 24.15 | 24.6 | 23 | 23.13 | 23.13 | -1.01 (-4.18%) | 9,047,664 |
| 2 Aug 2022 | CNY | 24.75 | 24.93 | 24.08 | 24.14 | 24.14 | -0.97 (-3.86%) | 9,320,572 |
| 1 Aug 2022 | CNY | 24.93 | 25.2 | 24.1 | 25.11 | 25.11 | +0.16 (+0.64%) | 9,969,071 |
| 29 Jul 2022 | CNY | 25 | 25.56 | 24.9 | 24.95 | 24.95 | +0.14 (+0.56%) | 10,772,650 |
| 28 Jul 2022 | CNY | 24.83 | 25.42 | 24.55 | 24.81 | 24.81 | +0.1 (+0.40%) | 10,744,250 |
| 27 Jul 2022 | CNY | 23.6 | 25.1 | 23.6 | 24.71 | 24.71 | +1.19 (+5.06%) | 15,779,666 |
| 26 Jul 2022 | CNY | 22.24 | 23.67 | 21.71 | 23.52 | 23.52 | +0.84 (+3.70%) | 13,897,922 |
| 25 Jul 2022 | CNY | 24.75 | 25 | 22.68 | 22.68 | 22.68 | -2.52 (-10%) | 14,734,428 |
| 22 Jul 2022 | CNY | 24.43 | 25.59 | 24.43 | 25.2 | 25.2 | +0.67 (+2.73%) | 15,359,515 |
| 21 Jul 2022 | CNY | 24.9 | 25.39 | 24.22 | 24.53 | 24.53 | -0.05 (-0.20%) | 9,818,046 |
| 20 Jul 2022 | CNY | 24.33 | 24.74 | 24.08 | 24.58 | 24.58 | +0.29 (+1.19%) | 7,170,957 |
| 19 Jul 2022 | CNY | 24.46 | 24.76 | 23.91 | 24.29 | 24.29 | -0.06 (-0.25%) | 8,218,982 |
| 18 Jul 2022 | CNY | 24.49 | 25.08 | 24.2 | 24.35 | 24.35 | -0.75 (-2.99%) | 10,019,887 |
| 15 Jul 2022 | CNY | 25.1 | 25.7 | 24.83 | 25.1 | 25.1 | -0.24 (-0.95%) | 9,420,555 |
| 14 Jul 2022 | CNY | 24.47 | 25.59 | 24.45 | 25.34 | 25.34 | +1.02 (+4.19%) | 10,851,031 |
| 13 Jul 2022 | CNY | 23.9 | 24.48 | 23.52 | 24.32 | 24.32 | +0.54 (+2.27%) | 7,156,982 |
| 12 Jul 2022 | CNY | 23.93 | 24.37 | 23.69 | 23.78 | 23.78 | -0.16 (-0.67%) | 5,250,406 |
| 11 Jul 2022 | CNY | 24.01 | 24.5 | 23.55 | 23.94 | 23.94 | -0.47 (-1.93%) | 5,436,510 |
| 8 Jul 2022 | CNY | 25.2 | 25.69 | 24.38 | 24.41 | 24.41 | -0.59 (-2.36%) | 7,215,638 |
| 7 Jul 2022 | CNY | 24.39 | 25.19 | 24 | 25 | 25 | +0.58 (+2.38%) | 8,072,278 |
| 6 Jul 2022 | CNY | 24.8 | 25.31 | 24.13 | 24.42 | 24.42 | -0.31 (-1.25%) | 6,341,343 |
| 5 Jul 2022 | CNY | 25.15 | 25.58 | 24.37 | 24.73 | 24.73 | -0.33 (-1.32%) | 9,113,662 |
| 4 Jul 2022 | CNY | 24.07 | 25.39 | 23.81 | 25.06 | 25.06 | -0.03 (-0.12%) | 11,485,783 |
